United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
32.46
+1.28 (4.11%)
Oct 2, 2026, 4:00 PM EDT - Market closed
United Parks & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 31.60 | 32.77 | 31.12 | 32.46 | 32.46 | 4.11% | 674,719 |
| Oct 1, 2026 | 32.63 | 32.71 | 31.18 | 31.18 | 31.18 | -3.77% | 705,336 |
| Sep 30, 2026 | 32.39 | 32.82 | 31.97 | 32.40 | 32.40 | 0.68% | 649,709 |
| Sep 29, 2026 | 32.44 | 32.67 | 31.75 | 32.18 | 32.18 | 0.44% | 543,355 |
| Sep 28, 2026 | 32.94 | 34.59 | 31.62 | 32.04 | 32.04 | -3.64% | 855,660 |
| Sep 25, 2026 | 32.77 | 33.40 | 32.19 | 33.25 | 33.25 | 1.78% | 486,258 |
| Sep 24, 2026 | 32.32 | 32.95 | 32.16 | 32.67 | 32.67 | -0.43% | 498,836 |
| Sep 23, 2026 | 32.71 | 33.54 | 32.30 | 32.81 | 32.81 | -2.35% | 567,665 |
| Sep 22, 2026 | 35.02 | 35.66 | 33.23 | 33.60 | 33.60 | -1.21% | 724,257 |
| Sep 21, 2026 | 34.76 | 34.89 | 33.93 | 34.01 | 34.01 | -0.53% | 766,990 |
| Sep 18, 2026 | 35.41 | 35.55 | 33.69 | 34.19 | 34.19 | -4.23% | 2,178,829 |
| Sep 17, 2026 | 36.71 | 37.02 | 35.62 | 35.70 | 35.70 | -1.19% | 785,823 |
| Sep 16, 2026 | 35.78 | 37.18 | 35.61 | 36.13 | 36.13 | 0.31% | 1,069,549 |
| Sep 15, 2026 | 36.33 | 36.57 | 35.32 | 36.02 | 36.02 | -1.91% | 602,030 |
| Sep 14, 2026 | 36.36 | 37.07 | 36.21 | 36.72 | 36.72 | 0.60% | 522,015 |
| Sep 11, 2026 | 38.46 | 38.46 | 36.47 | 36.50 | 36.50 | -3.72% | 654,045 |
| Sep 10, 2026 | 37.84 | 39.09 | 37.84 | 37.91 | 37.91 | -2.34% | 628,978 |
| Sep 9, 2026 | 40.54 | 40.54 | 38.59 | 38.82 | 38.82 | -5.11% | 883,460 |
| Sep 8, 2026 | 39.98 | 41.65 | 39.80 | 40.91 | 40.91 | 1.14% | 636,533 |
| Sep 4, 2026 | 39.97 | 40.65 | 39.74 | 40.45 | 40.45 | -0.39% | 588,243 |
| Sep 3, 2026 | 41.05 | 41.78 | 39.87 | 40.61 | 40.61 | -0.61% | 639,977 |
| Sep 2, 2026 | 39.11 | 41.07 | 39.11 | 40.86 | 40.86 | 5.53% | 623,395 |
| Sep 1, 2026 | 39.36 | 40.04 | 38.40 | 38.72 | 38.72 | -3.22% | 674,092 |
| Aug 31, 2026 | 41.85 | 42.00 | 39.98 | 40.01 | 40.01 | -5.84% | 561,251 |
| Aug 28, 2026 | 42.77 | 43.19 | 42.29 | 42.49 | 42.49 | - | 369,224 |
| Aug 27, 2026 | 42.64 | 43.80 | 42.20 | 42.49 | 42.49 | -1.48% | 643,377 |
| Aug 26, 2026 | 43.83 | 44.14 | 43.10 | 43.13 | 43.13 | -1.35% | 471,768 |
| Aug 25, 2026 | 44.92 | 45.35 | 43.67 | 43.72 | 43.72 | -2.35% | 472,797 |
| Aug 24, 2026 | 45.55 | 46.43 | 44.10 | 44.77 | 44.77 | -1.24% | 638,650 |
| Aug 21, 2026 | 45.36 | 45.97 | 45.04 | 45.33 | 45.33 | 1.16% | 416,003 |
| Aug 20, 2026 | 44.62 | 45.29 | 44.56 | 44.81 | 44.81 | -1.08% | 388,884 |
| Aug 19, 2026 | 45.58 | 46.46 | 45.10 | 45.30 | 45.30 | 0.60% | 576,353 |
| Aug 18, 2026 | 44.88 | 45.79 | 44.44 | 45.03 | 45.03 | 1.30% | 489,404 |
| Aug 17, 2026 | 44.24 | 44.82 | 43.85 | 44.45 | 44.45 | -1.07% | 466,356 |
| Aug 14, 2026 | 44.99 | 45.41 | 44.56 | 44.93 | 44.93 | -0.27% | 393,067 |
| Aug 13, 2026 | 44.65 | 45.86 | 44.44 | 45.05 | 45.05 | 1.78% | 409,507 |
| Aug 12, 2026 | 44.03 | 44.69 | 43.59 | 44.26 | 44.26 | 0.27% | 532,996 |
| Aug 11, 2026 | 43.36 | 44.68 | 43.00 | 44.14 | 44.14 | 0.27% | 501,743 |
| Aug 10, 2026 | 44.62 | 45.49 | 43.57 | 44.02 | 44.02 | -2.24% | 482,005 |
| Aug 7, 2026 | 43.70 | 45.40 | 43.70 | 45.03 | 45.03 | 1.74% | 472,591 |
| Aug 6, 2026 | 45.55 | 45.55 | 43.72 | 44.26 | 44.26 | -3.91% | 585,901 |
| Aug 5, 2026 | 46.07 | 46.24 | 43.45 | 46.06 | 46.06 | -0.24% | 936,560 |
| Aug 4, 2026 | 50.00 | 50.00 | 44.08 | 46.17 | 46.17 | 1.45% | 1,345,323 |
| 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 |