United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
45.29
-0.22 (-0.48%)
Aug 4, 2026, 11:21 AM EDT - Market open
United Parks & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 50.00 | 50.00 | 44.27 | 44.51 | - | -2.20% | 88,445 |
| Aug 3, 2026 | 45.11 | 46.25 | 44.62 | 45.51 | 45.51 | 1.97% | 1,218,710 |
| Jul 31, 2026 | 45.42 | 46.61 | 43.71 | 44.63 | 44.63 | -2.00% | 1,273,730 |
| Jul 30, 2026 | 46.24 | 47.01 | 44.90 | 45.54 | 45.54 | -2.19% | 712,041 |
| Jul 29, 2026 | 46.50 | 47.52 | 45.56 | 46.56 | 46.56 | -0.89% | 613,565 |
| Jul 28, 2026 | 46.01 | 46.98 | 45.27 | 46.98 | 46.98 | 4.26% | 628,469 |
| Jul 27, 2026 | 45.42 | 46.09 | 43.58 | 45.06 | 45.06 | 0.51% | 1,286,594 |
| Jul 24, 2026 | 44.33 | 45.59 | 43.97 | 44.83 | 44.83 | 1.63% | 488,093 |
| Jul 23, 2026 | 44.05 | 44.45 | 43.16 | 44.11 | 44.11 | -2.56% | 751,836 |
| Jul 22, 2026 | 46.01 | 46.39 | 44.65 | 45.27 | 45.27 | -1.35% | 501,285 |
| Jul 21, 2026 | 45.01 | 45.89 | 44.24 | 45.89 | 45.89 | 2.94% | 476,649 |
| Jul 20, 2026 | 45.32 | 46.00 | 44.44 | 44.58 | 44.58 | -1.17% | 612,719 |
| Jul 17, 2026 | 46.60 | 47.79 | 44.78 | 45.11 | 45.11 | -4.18% | 449,189 |
| Jul 16, 2026 | 47.94 | 48.59 | 46.45 | 47.08 | 47.08 | -0.68% | 440,183 |
| Jul 15, 2026 | 47.50 | 48.62 | 47.00 | 47.40 | 47.40 | 1.11% | 488,117 |
| Jul 14, 2026 | 47.37 | 47.51 | 46.31 | 46.88 | 46.88 | 0.17% | 397,709 |
| Jul 13, 2026 | 46.76 | 47.91 | 46.46 | 46.80 | 46.80 | -0.15% | 428,706 |
| Jul 10, 2026 | 47.48 | 47.90 | 46.60 | 46.87 | 46.87 | 2.67% | 582,451 |
| Jul 9, 2026 | 45.28 | 46.98 | 45.02 | 45.65 | 45.65 | 0.18% | 595,277 |
| Jul 8, 2026 | 46.52 | 47.17 | 45.06 | 45.57 | 45.57 | -3.78% | 507,181 |
| Jul 7, 2026 | 46.72 | 47.83 | 46.72 | 47.36 | 47.36 | 0.36% | 463,033 |
| Jul 6, 2026 | 49.11 | 49.19 | 46.19 | 47.19 | 47.19 | -2.58% | 638,096 |
| Jul 2, 2026 | 47.57 | 48.53 | 47.57 | 48.44 | 48.44 | 2.80% | 517,411 |
| Jul 1, 2026 | 47.85 | 48.90 | 46.80 | 47.12 | 47.12 | -1.30% | 758,668 |
| Jun 30, 2026 | 47.07 | 48.05 | 46.24 | 47.74 | 47.74 | 2.29% | 540,431 |
| Jun 29, 2026 | 46.77 | 47.59 | 46.38 | 46.67 | 46.67 | -0.96% | 961,114 |
| Jun 26, 2026 | 46.04 | 47.15 | 45.99 | 47.12 | 47.12 | 1.55% | 1,558,859 |
| Jun 25, 2026 | 46.97 | 48.28 | 45.72 | 46.40 | 46.40 | -1.00% | 458,228 |
| Jun 24, 2026 | 46.50 | 48.12 | 46.23 | 46.87 | 46.87 | 1.30% | 703,446 |
| Jun 23, 2026 | 45.68 | 46.70 | 44.81 | 46.27 | 46.27 | 0.50% | 866,521 |
| Jun 22, 2026 | 45.94 | 46.75 | 45.66 | 46.04 | 46.04 | -1.29% | 1,119,883 |
| Jun 18, 2026 | 46.38 | 48.51 | 46.38 | 46.64 | 46.64 | 1.66% | 1,863,219 |
| Jun 17, 2026 | 45.82 | 47.21 | 45.66 | 45.88 | 45.88 | -0.24% | 827,761 |
| Jun 16, 2026 | 46.24 | 47.06 | 45.47 | 45.99 | 45.99 | -0.58% | 1,287,862 |
| Jun 15, 2026 | 45.46 | 46.64 | 45.11 | 46.26 | 46.26 | 2.46% | 852,935 |
| Jun 12, 2026 | 46.30 | 46.46 | 44.91 | 45.15 | 45.15 | -2.78% | 716,445 |
| Jun 11, 2026 | 44.66 | 46.60 | 44.58 | 46.44 | 46.44 | 5.35% | 1,044,556 |
| Jun 10, 2026 | 44.64 | 46.85 | 43.91 | 44.08 | 44.08 | -0.97% | 1,082,484 |
| Jun 9, 2026 | 41.94 | 44.58 | 41.78 | 44.51 | 44.51 | 5.88% | 1,109,070 |
| Jun 8, 2026 | 40.75 | 43.32 | 40.67 | 42.04 | 42.04 | 3.12% | 1,013,407 |
| Jun 5, 2026 | 40.99 | 41.68 | 39.52 | 40.77 | 40.77 | -0.02% | 621,941 |
| Jun 4, 2026 | 39.84 | 40.81 | 39.54 | 40.78 | 40.78 | 4.38% | 711,656 |
| Jun 3, 2026 | 39.62 | 39.64 | 38.15 | 39.07 | 39.07 | -2.86% | 548,066 |
| Jun 2, 2026 | 40.72 | 41.04 | 39.91 | 40.22 | 40.22 | -2.62% | 705,984 |
| Jun 1, 2026 | 40.36 | 42.00 | 39.84 | 41.30 | 41.30 | 2.92% | 971,480 |
| May 29, 2026 | 38.95 | 40.44 | 38.82 | 40.13 | 40.13 | 2.61% | 1,089,641 |
| May 28, 2026 | 39.04 | 40.11 | 38.70 | 39.11 | 39.11 | -1.29% | 1,086,666 |
| May 27, 2026 | 38.20 | 39.95 | 38.06 | 39.62 | 39.62 | 5.94% | 1,564,605 |
| May 26, 2026 | 36.16 | 37.53 | 36.09 | 37.40 | 37.40 | 1.69% | 896,347 |
| May 22, 2026 | 36.41 | 37.75 | 36.28 | 36.78 | 36.78 | 1.83% | 473,834 |