Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
27.89
-0.86 (-2.99%)
May 30, 2025, 4:00 PM - Market closed
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.52 | 28.71 | 27.53 | 27.89 | 27.89 | -2.99% | 449,625 |
| 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 |
| 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 |