Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
33.22
+0.74 (2.28%)
Nov 18, 2025, 4:00 PM EST - Market closed
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 32.35 | 33.26 | 32.32 | 33.22 | 33.22 | 2.28% | 231,722 |
| Nov 17, 2025 | 33.94 | 33.94 | 32.34 | 32.48 | 32.48 | -4.86% | 242,775 |
| Nov 14, 2025 | 33.49 | 34.14 | 33.38 | 34.14 | 34.14 | 0.89% | 186,195 |
| Nov 13, 2025 | 34.28 | 34.83 | 33.67 | 33.84 | 33.84 | -1.17% | 191,468 |
| Nov 12, 2025 | 34.55 | 34.85 | 34.19 | 34.24 | 34.24 | -0.26% | 184,114 |
| Nov 11, 2025 | 34.03 | 34.41 | 33.80 | 34.33 | 34.33 | 1.24% | 231,765 |
| Nov 10, 2025 | 33.91 | 34.16 | 33.11 | 33.91 | 33.91 | 2.98% | 309,336 |
| Nov 7, 2025 | 32.46 | 33.53 | 32.20 | 32.93 | 32.93 | 1.32% | 302,500 |
| Nov 6, 2025 | 37.51 | 38.30 | 32.44 | 32.50 | 32.50 | -10.74% | 442,233 |
| Nov 5, 2025 | 34.69 | 36.70 | 34.52 | 36.41 | 36.41 | 5.87% | 272,220 |
| Nov 4, 2025 | 35.36 | 35.60 | 34.38 | 34.39 | 34.39 | -4.15% | 122,220 |
| Nov 3, 2025 | 35.61 | 35.95 | 34.86 | 35.88 | 35.88 | 1.13% | 249,445 |
| Oct 31, 2025 | 35.22 | 35.68 | 34.72 | 35.48 | 35.48 | 0.77% | 183,935 |
| Oct 30, 2025 | 34.77 | 35.49 | 34.77 | 35.21 | 35.21 | 0.54% | 132,931 |
| Oct 29, 2025 | 35.97 | 35.97 | 34.63 | 35.02 | 35.02 | -2.88% | 118,846 |
| Oct 28, 2025 | 36.68 | 36.70 | 35.88 | 36.06 | 36.06 | -2.44% | 140,359 |
| Oct 27, 2025 | 37.27 | 37.54 | 36.46 | 36.96 | 36.96 | -0.16% | 135,440 |
| Oct 24, 2025 | 37.25 | 37.34 | 36.98 | 37.02 | 37.02 | 0.22% | 123,300 |
| Oct 23, 2025 | 36.47 | 37.01 | 36.29 | 36.94 | 36.94 | 1.54% | 101,498 |
| Oct 22, 2025 | 36.68 | 36.75 | 35.99 | 36.38 | 36.38 | -0.66% | 170,048 |
| Oct 21, 2025 | 35.88 | 36.78 | 35.88 | 36.62 | 36.62 | 2.09% | 131,218 |
| Oct 20, 2025 | 35.72 | 35.97 | 35.34 | 35.87 | 35.87 | 1.44% | 118,975 |
| Oct 17, 2025 | 35.46 | 35.78 | 35.27 | 35.36 | 35.36 | -0.79% | 127,747 |
| Oct 16, 2025 | 36.54 | 36.66 | 35.61 | 35.64 | 35.64 | -2.76% | 218,256 |
| Oct 15, 2025 | 36.65 | 37.70 | 36.28 | 36.65 | 36.65 | -0.11% | 307,199 |
| Oct 14, 2025 | 35.74 | 37.04 | 35.62 | 36.69 | 36.69 | 1.75% | 178,856 |
| Oct 13, 2025 | 34.99 | 36.22 | 34.99 | 36.06 | 36.06 | 3.26% | 149,363 |
| Oct 10, 2025 | 35.16 | 35.41 | 34.66 | 34.92 | 34.92 | 0.03% | 279,070 |
| Oct 9, 2025 | 35.00 | 35.12 | 34.40 | 34.91 | 34.91 | -0.46% | 155,232 |
| Oct 8, 2025 | 34.63 | 35.27 | 34.28 | 35.07 | 35.07 | 1.71% | 171,864 |
| Oct 7, 2025 | 36.38 | 36.38 | 34.31 | 34.48 | 34.48 | -5.25% | 268,759 |
| Oct 6, 2025 | 35.89 | 36.47 | 35.61 | 36.39 | 36.39 | 1.96% | 194,113 |
| Oct 3, 2025 | 36.33 | 36.56 | 35.68 | 35.69 | 35.69 | -0.78% | 164,041 |
| Oct 2, 2025 | 35.66 | 35.97 | 35.12 | 35.97 | 35.97 | 1.32% | 181,562 |
| Oct 1, 2025 | 35.85 | 35.99 | 34.96 | 35.50 | 35.50 | -1.88% | 205,204 |
| Sep 30, 2025 | 36.30 | 36.36 | 35.39 | 36.18 | 36.18 | -0.39% | 231,742 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.00 | 36.32 | 36.32 | -0.77% | 166,947 |
| Sep 26, 2025 | 36.51 | 36.91 | 36.48 | 36.60 | 36.60 | 0.44% | 111,582 |
| Sep 25, 2025 | 36.70 | 37.02 | 36.25 | 36.44 | 36.44 | -0.92% | 99,955 |
| Sep 24, 2025 | 36.65 | 37.37 | 36.44 | 36.78 | 36.78 | 0.66% | 114,143 |
| Sep 23, 2025 | 36.58 | 36.99 | 36.51 | 36.54 | 36.54 | 0.05% | 117,925 |
| Sep 22, 2025 | 36.65 | 36.92 | 36.02 | 36.52 | 36.52 | -0.25% | 125,932 |
| Sep 19, 2025 | 36.68 | 36.81 | 36.00 | 36.61 | 36.61 | -0.08% | 305,471 |
| Sep 18, 2025 | 36.24 | 36.76 | 35.85 | 36.64 | 36.64 | 2.35% | 212,354 |
| Sep 17, 2025 | 36.96 | 37.13 | 35.49 | 35.80 | 35.80 | -2.51% | 297,203 |
| Sep 16, 2025 | 36.29 | 36.83 | 36.07 | 36.72 | 36.72 | 1.13% | 179,875 |
| Sep 15, 2025 | 36.81 | 36.91 | 35.99 | 36.31 | 36.31 | -0.93% | 185,196 |
| Sep 12, 2025 | 37.33 | 37.53 | 36.48 | 36.65 | 36.65 | -2.29% | 141,903 |
| Sep 11, 2025 | 36.14 | 37.51 | 36.14 | 37.51 | 37.51 | 3.73% | 182,837 |
| Sep 10, 2025 | 36.23 | 36.29 | 35.74 | 36.16 | 36.16 | 0.14% | 192,730 |