Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
32.00
+0.09 (0.28%)
Jul 11, 2025, 9:47 AM - Market open

PRSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 31.44 32.25 31.44 31.91 31.91 1.27% 313,063
Jul 9, 2025 31.82 31.86 31.12 31.51 31.51 0.77% 277,501
Jul 8, 2025 30.34 31.66 30.34 31.27 31.27 3.78% 355,155
Jul 7, 2025 30.68 31.19 29.97 30.13 30.13 -3.06% 395,857
Jul 3, 2025 30.81 31.47 30.78 31.08 31.08 1.07% 248,027
Jul 2, 2025 29.54 30.75 29.36 30.75 30.75 5.13% 238,375
Jul 1, 2025 28.74 29.72 28.74 29.25 29.25 1.46% 283,847
Jun 30, 2025 28.98 29.40 28.52 28.83 28.83 -0.31% 208,644
Jun 27, 2025 28.87 29.54 28.63 28.92 28.92 0.17% 797,656
Jun 26, 2025 28.72 28.99 28.26 28.87 28.87 0.94% 193,785
Jun 25, 2025 29.25 29.35 28.20 28.60 28.60 -2.09% 199,026
Jun 24, 2025 28.86 29.41 28.82 29.21 29.21 1.95% 306,091
Jun 23, 2025 27.09 28.72 26.99 28.65 28.65 5.29% 451,411
Jun 20, 2025 27.65 27.94 27.13 27.21 27.21 -0.44% 343,560
Jun 18, 2025 27.13 27.93 26.92 27.33 27.33 0.26% 269,580
Jun 17, 2025 27.47 28.03 27.17 27.26 27.26 -1.12% 357,916
Jun 16, 2025 27.60 27.80 27.17 27.57 27.57 1.21% 211,548
Jun 13, 2025 28.13 28.13 27.07 27.24 27.24 -5.02% 250,692
Jun 12, 2025 28.52 28.84 28.20 28.68 28.68 -0.10% 295,725
Jun 11, 2025 29.30 29.43 28.53 28.71 28.71 -1.78% 259,901
Jun 10, 2025 29.52 29.57 28.98 29.23 29.23 0.07% 192,930
Jun 9, 2025 28.60 29.36 28.48 29.21 29.21 2.82% 249,068
Jun 6, 2025 28.50 28.52 28.02 28.41 28.41 1.97% 278,569
Jun 5, 2025 28.20 28.28 27.79 27.86 27.86 -1.14% 246,751
Jun 4, 2025 27.95 28.44 27.70 28.18 28.18 1.70% 246,742
Jun 3, 2025 27.32 28.74 27.18 27.71 27.71 1.32% 246,603
Jun 2, 2025 27.99 28.01 26.90 27.35 27.35 -1.94% 389,321
May 30, 2025 28.52 28.71 27.53 27.89 27.89 -2.99% 449,640
May 29, 2025 28.07 29.97 28.07 28.75 28.75 4.02% 398,401
May 28, 2025 27.98 28.10 27.48 27.64 27.64 -1.53% 158,841
May 27, 2025 27.59 28.22 27.46 28.07 28.07 3.05% 224,030
May 23, 2025 26.66 27.43 26.66 27.24 27.24 -0.11% 202,629
May 22, 2025 27.28 27.42 26.85 27.27 27.27 -0.04% 262,066
May 21, 2025 28.12 28.36 27.28 27.28 27.28 -4.21% 234,727
May 20, 2025 29.28 29.46 28.43 28.48 28.48 -3.10% 195,431
May 19, 2025 29.31 29.58 29.05 29.39 29.39 -1.28% 194,969
May 16, 2025 30.35 30.35 29.72 29.77 29.77 -2.01% 282,114
May 15, 2025 30.42 30.84 30.18 30.38 30.38 -0.39% 237,221
May 14, 2025 30.67 31.24 30.25 30.50 30.50 -1.13% 351,320
May 13, 2025 30.56 31.47 30.56 30.85 30.85 1.38% 287,588
May 12, 2025 30.41 30.48 29.27 30.43 30.43 5.22% 511,199
May 9, 2025 30.40 31.51 27.50 28.92 28.92 -2.49% 360,083
May 8, 2025 29.24 30.21 29.14 29.66 29.66 2.35% 217,134
May 7, 2025 29.97 29.97 28.70 28.98 28.98 -2.49% 225,494
May 6, 2025 29.39 29.79 29.26 29.72 29.72 -0.03% 156,290
May 5, 2025 29.73 30.25 29.65 29.73 29.73 -1.56% 148,050
May 2, 2025 29.85 30.57 29.85 30.20 30.20 2.23% 161,675
May 1, 2025 29.38 29.89 29.22 29.54 29.54 0.85% 139,887
Apr 30, 2025 29.20 29.44 28.38 29.29 29.29 -1.48% 179,949
Apr 29, 2025 29.32 29.93 29.15 29.73 29.73 0.54% 171,883