United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	34.67	37.15	34.65	35.86	35.86	2.02%	1,236,430
May 12, 2026	35.88	36.40	34.33	35.15	35.15	-3.78%	2,010,981
May 11, 2026	39.81	41.42	35.80	36.53	36.53	-6.86%	2,206,656
May 8, 2026	39.64	40.27	38.71	39.22	39.22	5.83%	2,195,032
May 7, 2026	36.22	37.34	36.22	37.06	37.06	3.64%	1,071,864
May 6, 2026	35.03	35.85	34.97	35.76	35.76	4.47%	989,635
May 5, 2026	34.16	34.86	33.73	34.23	34.23	1.12%	644,461
May 4, 2026	34.53	35.56	33.81	33.85	33.85	-4.03%	616,621
May 1, 2026	35.63	35.97	35.22	35.27	35.27	0.06%	665,958
Apr 30, 2026	32.76	35.47	32.76	35.25	35.25	8.10%	1,217,757
Apr 29, 2026	34.04	34.23	32.35	32.61	32.61	-5.09%	620,739
Apr 28, 2026	34.36	34.81	33.64	34.36	34.36	0.29%	1,036,548
Apr 27, 2026	33.75	35.05	33.75	34.26	34.26	1.36%	1,360,734
Apr 24, 2026	34.89	35.31	33.48	33.80	33.80	-3.40%	779,025
Apr 23, 2026	36.15	36.30	34.39	34.99	34.99	-2.75%	833,964
Apr 22, 2026	35.94	36.46	35.53	35.98	35.98	1.70%	804,468
Apr 21, 2026	35.52	36.88	35.17	35.38	35.38	-0.23%	818,650
Apr 20, 2026	35.20	36.00	34.61	35.46	35.46	-1.69%	1,347,638
Apr 17, 2026	36.48	38.00	36.02	36.07	36.07	0.36%	1,239,462
Apr 16, 2026	36.48	37.44	35.20	35.94	35.94	-1.99%	1,215,352
Apr 15, 2026	37.22	37.51	36.61	36.67	36.67	-2.73%	747,246
Apr 14, 2026	36.53	38.10	36.37	37.70	37.70	3.01%	978,481
Apr 13, 2026	36.71	37.16	35.81	36.60	36.60	-1.96%	969,273
Apr 10, 2026	36.91	38.09	36.81	37.33	37.33	0.43%	1,035,913
Apr 9, 2026	34.77	37.24	34.74	37.17	37.17	5.48%	1,262,089
Apr 8, 2026	35.87	36.45	34.74	35.24	35.24	3.16%	1,066,501
Apr 7, 2026	34.37	34.65	33.98	34.16	34.16	-0.93%	767,226
Apr 6, 2026	33.64	34.65	33.52	34.48	34.48	2.47%	647,000
Apr 2, 2026	32.55	33.74	31.71	33.65	33.65	2.47%	791,756
Apr 1, 2026	32.94	33.75	32.71	32.84	32.84	0.55%	1,165,635
Mar 31, 2026	31.84	33.18	31.41	32.66	32.66	5.73%	879,403
Mar 30, 2026	29.64	30.94	29.20	30.89	30.89	3.90%	936,645
Mar 27, 2026	30.55	30.66	28.77	29.73	29.73	-4.10%	1,146,362
Mar 26, 2026	31.46	32.28	30.58	31.00	31.00	-0.70%	1,819,050
Mar 25, 2026	31.19	31.77	30.05	31.22	31.22	0.74%	773,268
Mar 24, 2026	31.36	31.83	30.99	30.99	30.99	-2.76%	755,190
Mar 23, 2026	32.68	32.85	31.46	31.87	31.87	1.92%	793,504
Mar 20, 2026	32.21	32.25	30.99	31.27	31.27	-3.28%	959,145
Mar 19, 2026	31.82	32.56	31.50	32.33	32.33	1.22%	745,851
Mar 18, 2026	32.37	32.69	31.62	31.94	31.94	-3.07%	1,097,465
Mar 17, 2026	32.93	33.75	32.55	32.95	32.95	2.74%	547,961
Mar 16, 2026	31.11	32.12	31.04	32.07	32.07	3.92%	602,851
Mar 13, 2026	30.96	31.89	30.08	30.86	30.86	-0.64%	909,968
Mar 12, 2026	32.20	32.41	31.00	31.06	31.06	-4.84%	666,622
Mar 11, 2026	33.04	33.19	32.25	32.64	32.64	-0.88%	531,617
Mar 10, 2026	33.57	33.79	32.50	32.93	32.93	-3.77%	1,236,855
Mar 9, 2026	33.40	34.47	31.60	34.22	34.22	0.12%	1,177,669
Mar 6, 2026	34.82	35.24	33.82	34.18	34.18	-2.81%	1,052,566
Mar 5, 2026	34.02	35.28	34.02	35.17	35.17	2.96%	589,919
Mar 4, 2026	34.09	34.48	33.12	34.16	34.16	-0.35%	748,657