Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
30.35
-0.43 (-1.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.60 | 30.86 | 30.18 | 30.38 | 30.38 | -1.30% | 236,793 |
| Apr 16, 2025 | 31.50 | 31.66 | 30.50 | 30.78 | 30.78 | -2.25% | 179,639 |
| Apr 15, 2025 | 31.52 | 32.23 | 31.49 | 31.49 | 31.49 | -0.13% | 195,213 |
| Apr 14, 2025 | 32.14 | 32.54 | 30.90 | 31.53 | 31.53 | -0.63% | 259,518 |
| Apr 11, 2025 | 31.10 | 31.81 | 30.53 | 31.73 | 31.73 | 0.86% | 218,632 |
| Apr 10, 2025 | 31.50 | 32.24 | 30.65 | 31.46 | 31.46 | -4.03% | 192,203 |
| Apr 9, 2025 | 29.21 | 33.83 | 29.13 | 32.78 | 32.78 | 10.15% | 310,738 |
| Apr 8, 2025 | 31.97 | 31.97 | 29.64 | 29.76 | 29.76 | -2.87% | 387,909 |
| Apr 7, 2025 | 29.98 | 31.90 | 29.22 | 30.64 | 30.64 | -1.13% | 479,561 |
| Apr 4, 2025 | 31.76 | 32.01 | 30.72 | 30.99 | 30.99 | -5.69% | 280,049 |
| Apr 3, 2025 | 33.82 | 34.19 | 32.72 | 32.86 | 32.86 | -7.54% | 265,792 |
| Apr 2, 2025 | 34.92 | 35.97 | 34.92 | 35.54 | 35.54 | 0.42% | 169,189 |
| Apr 1, 2025 | 35.40 | 35.45 | 34.46 | 35.39 | 35.39 | - | 292,670 |
| Mar 31, 2025 | 34.60 | 35.71 | 34.19 | 35.39 | 35.39 | 1.00% | 280,225 |
| 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 |