Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
35.07
+0.59 (1.71%)
At close: Oct 8, 2025, 4:00 PM EDT
35.07
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

PRSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202534.6335.2734.2835.0735.071.71%171,864
Oct 7, 202536.3836.3834.3134.4834.48-5.25%268,759
Oct 6, 202535.8936.4735.6136.3936.391.96%194,113
Oct 3, 202536.3336.5635.6835.6935.69-0.78%164,041
Oct 2, 202535.6635.9735.1235.9735.971.32%181,562
Oct 1, 202535.8535.9934.9635.5035.50-1.88%205,204
Sep 30, 202536.3036.3635.3936.1836.18-0.39%231,742
Sep 29, 202536.8036.8036.0036.3236.32-0.77%166,947
Sep 26, 202536.5136.9136.4836.6036.600.44%111,582
Sep 25, 202536.7037.0236.2536.4436.44-0.92%99,955
Sep 24, 202536.6537.3736.4436.7836.780.66%114,143
Sep 23, 202536.5836.9936.5136.5436.540.05%117,925
Sep 22, 202536.6536.9236.0236.5236.52-0.25%125,932
Sep 19, 202536.6836.8136.0036.6136.61-0.08%305,471
Sep 18, 202536.2436.7635.8536.6436.642.35%212,354
Sep 17, 202536.9637.1335.4935.8035.80-2.51%297,203
Sep 16, 202536.2936.8336.0736.7236.721.13%179,875
Sep 15, 202536.8136.9135.9936.3136.31-0.93%185,196
Sep 12, 202537.3337.5336.4836.6536.65-2.29%141,903
Sep 11, 202536.1437.5136.1437.5137.513.73%182,837
Sep 10, 202536.2336.2935.7436.1636.160.14%192,730
Sep 9, 202536.7436.7635.9936.1136.11-1.77%248,218
Sep 8, 202537.1337.3636.5436.7636.76-0.86%249,619
Sep 5, 202537.2738.1336.9437.0837.08-0.51%163,968
Sep 4, 202537.3037.6536.8537.2737.270.11%192,913
Sep 3, 202537.3137.6836.7837.2337.23-0.61%196,337
Sep 2, 202536.6737.4836.5837.4637.460.43%160,551
Aug 29, 202537.2837.3836.8437.3037.300.13%165,297
Aug 28, 202538.3138.3137.0037.2537.250.59%160,799
Aug 27, 202536.6737.0636.3137.0337.030.95%133,029
Aug 26, 202536.4836.9536.4036.6836.680.47%228,686
Aug 25, 202537.2237.2236.4636.5136.51-1.64%199,337
Aug 22, 202535.8137.2435.5437.1237.125.04%201,321
Aug 21, 202534.7535.5134.4935.3435.340.97%165,140
Aug 20, 202535.4635.4734.3535.0035.00-0.79%340,127
Aug 19, 202535.0335.4234.8335.2835.280.63%206,666
Aug 18, 202534.3435.2434.2035.0635.062.16%281,006
Aug 15, 202534.3734.6833.9234.3234.320.67%378,059
Aug 14, 202535.1435.2733.9634.0934.09-3.92%264,015
Aug 13, 202534.7635.5634.5635.4835.482.19%273,840
Aug 12, 202534.9635.3434.5934.7234.720.61%283,954
Aug 11, 202535.1935.2133.7134.5134.51-1.48%319,165
Aug 8, 202534.7835.6834.0135.0335.030.06%511,021
Aug 7, 202535.6537.9333.9935.0135.0116.51%829,815
Aug 6, 202528.7530.5028.2430.0530.053.69%642,418
Aug 5, 202528.1329.0527.9228.9828.982.44%210,155
Aug 4, 202528.3828.6628.1428.2928.29-0.28%254,241
Aug 1, 202529.7629.8328.2328.3728.37-6.18%572,181
Jul 31, 202529.1130.2628.8430.2430.242.89%436,804
Jul 30, 202529.6429.7828.9929.3929.39-0.37%308,863