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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |