Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
35.04
-2.48 (-6.61%)
At close: Mar 28, 2025, 4:00 PM
36.39
+1.35 (3.85%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.55 | 37.60 | 34.84 | 35.04 | 35.04 | -6.61% | 308,119 |
| Mar 27, 2025 | 37.36 | 37.95 | 37.19 | 37.52 | 37.52 | -0.48% | 353,040 |
| Mar 26, 2025 | 37.90 | 38.03 | 37.33 | 37.70 | 37.70 | 0.27% | 193,445 |
| Mar 25, 2025 | 37.82 | 38.14 | 37.52 | 37.60 | 37.60 | -0.37% | 307,329 |
| Mar 24, 2025 | 36.99 | 37.74 | 36.64 | 37.74 | 37.74 | 3.17% | 315,139 |
| Mar 21, 2025 | 37.13 | 37.35 | 36.43 | 36.58 | 36.58 | -2.89% | 568,985 |
| Mar 20, 2025 | 37.76 | 38.71 | 37.63 | 37.67 | 37.67 | -0.89% | 330,295 |
| Mar 19, 2025 | 37.55 | 38.26 | 37.25 | 38.01 | 38.01 | 2.12% | 366,796 |
| Mar 18, 2025 | 39.10 | 39.10 | 37.05 | 37.22 | 37.22 | -5.41% | 359,648 |
| Mar 17, 2025 | 38.29 | 39.59 | 38.21 | 39.35 | 39.35 | 2.37% | 213,838 |
| Mar 14, 2025 | 38.05 | 38.89 | 37.82 | 38.44 | 38.44 | 2.18% | 387,880 |
| Mar 13, 2025 | 38.98 | 39.25 | 37.08 | 37.62 | 37.62 | -3.61% | 363,995 |
| Mar 12, 2025 | 37.02 | 39.81 | 36.61 | 39.03 | 39.03 | 4.98% | 366,697 |
| Mar 11, 2025 | 38.46 | 38.46 | 36.87 | 37.18 | 37.18 | -1.77% | 324,221 |
| Mar 10, 2025 | 37.90 | 38.24 | 37.05 | 37.85 | 37.85 | -1.69% | 285,652 |
| Mar 7, 2025 | 38.73 | 39.04 | 37.89 | 38.50 | 38.50 | 0.31% | 181,835 |
| Mar 6, 2025 | 37.80 | 38.62 | 37.47 | 38.38 | 38.38 | 0.13% | 189,109 |
| Mar 5, 2025 | 39.14 | 39.45 | 37.13 | 38.33 | 38.33 | -1.49% | 317,319 |
| Mar 4, 2025 | 38.53 | 39.54 | 37.99 | 38.91 | 38.91 | -0.13% | 290,324 |
| Mar 3, 2025 | 39.43 | 39.93 | 38.72 | 38.96 | 38.96 | -1.86% | 255,009 |
| Feb 28, 2025 | 38.45 | 39.76 | 38.09 | 39.70 | 39.70 | 3.63% | 300,058 |
| Feb 27, 2025 | 38.93 | 39.00 | 38.10 | 38.31 | 38.31 | -1.19% | 211,422 |
| Feb 26, 2025 | 38.51 | 39.13 | 38.18 | 38.77 | 38.77 | 0.81% | 179,379 |
| Feb 25, 2025 | 38.74 | 38.91 | 37.85 | 38.46 | 38.46 | 0.34% | 201,613 |
| Feb 24, 2025 | 37.77 | 38.98 | 37.69 | 38.33 | 38.33 | 1.70% | 206,819 |
| Feb 21, 2025 | 39.40 | 39.44 | 37.59 | 37.69 | 37.69 | -3.61% | 275,513 |
| Feb 20, 2025 | 40.00 | 40.47 | 38.32 | 39.10 | 39.10 | -2.57% | 425,198 |
| Feb 19, 2025 | 39.87 | 40.67 | 39.84 | 40.13 | 40.13 | 0.07% | 157,756 |
| Feb 18, 2025 | 40.25 | 40.72 | 39.85 | 40.10 | 40.10 | -0.15% | 153,093 |
| Feb 14, 2025 | 40.54 | 41.11 | 39.94 | 40.16 | 40.16 | -0.89% | 199,979 |
| Feb 13, 2025 | 41.08 | 41.15 | 39.94 | 40.52 | 40.52 | -1.10% | 144,500 |
| Feb 12, 2025 | 39.45 | 41.72 | 39.45 | 40.97 | 40.97 | 2.17% | 320,744 |
| Feb 11, 2025 | 39.47 | 40.27 | 39.36 | 40.10 | 40.10 | 0.50% | 326,503 |
| Feb 10, 2025 | 38.69 | 40.04 | 38.01 | 39.90 | 39.90 | 3.64% | 230,720 |
| Feb 7, 2025 | 38.87 | 39.57 | 38.43 | 38.50 | 38.50 | -1.51% | 252,260 |
| Feb 6, 2025 | 40.46 | 40.56 | 39.06 | 39.09 | 39.09 | -2.88% | 217,650 |
| Feb 5, 2025 | 40.28 | 40.57 | 39.43 | 40.25 | 40.25 | 0.57% | 340,312 |
| Feb 4, 2025 | 38.80 | 40.05 | 38.68 | 40.02 | 40.02 | 2.35% | 243,848 |
| Feb 3, 2025 | 38.65 | 39.39 | 38.02 | 39.10 | 39.10 | -1.01% | 211,276 |
| Jan 31, 2025 | 41.26 | 42.43 | 39.31 | 39.50 | 39.50 | -4.68% | 505,493 |
| Jan 30, 2025 | 41.17 | 41.89 | 41.17 | 41.44 | 41.44 | 1.49% | 212,063 |
| Jan 29, 2025 | 41.11 | 41.39 | 40.56 | 40.83 | 40.83 | -0.32% | 143,751 |
| Jan 28, 2025 | 39.91 | 41.41 | 39.56 | 40.96 | 40.96 | 2.79% | 196,240 |
| Jan 27, 2025 | 38.45 | 40.04 | 38.28 | 39.85 | 39.85 | 2.81% | 372,827 |
| Jan 24, 2025 | 38.73 | 39.11 | 38.27 | 38.76 | 38.76 | -0.28% | 323,108 |
| Jan 23, 2025 | 39.42 | 39.67 | 38.30 | 38.87 | 38.87 | -1.52% | 283,366 |
| Jan 22, 2025 | 40.17 | 40.52 | 39.40 | 39.47 | 39.47 | -2.08% | 223,018 |
| Jan 21, 2025 | 40.40 | 40.60 | 39.85 | 40.31 | 40.31 | 1.05% | 172,124 |
| Jan 17, 2025 | 40.27 | 40.45 | 39.76 | 39.89 | 39.89 | 0.23% | 126,306 |
| Jan 16, 2025 | 39.54 | 40.05 | 39.20 | 39.80 | 39.80 | 0.45% | 87,055 |