Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
28.92
-0.74 (-2.49%)
At close: May 9, 2025, 4:00 PM
28.92
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 29.95 | 30.32 | 29.14 | 29.57 | 29.57 | -1.27% | 150,153 |
| Apr 25, 2025 | 29.69 | 29.97 | 29.27 | 29.95 | 29.95 | -0.23% | 157,451 |
| Apr 24, 2025 | 30.28 | 30.44 | 29.72 | 30.02 | 30.02 | -0.92% | 309,226 |
| Apr 23, 2025 | 30.80 | 31.61 | 30.15 | 30.30 | 30.30 | 1.30% | 228,187 |
| Apr 22, 2025 | 29.59 | 30.11 | 28.96 | 29.91 | 29.91 | 3.10% | 229,965 |
| Apr 21, 2025 | 29.99 | 30.20 | 28.81 | 29.01 | 29.01 | -4.51% | 188,514 |
| 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 |