Pursuit Attractions and Hospitality, Inc. (PRSU)
NYSE: PRSU · Real-Time Price · USD
28.37
-1.87 (-6.18%)
At close: Aug 1, 2025, 4:00 PM
28.37
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.76 | 29.83 | 28.23 | 28.37 | 28.37 | -6.18% | 572,181 |
| Jul 31, 2025 | 29.11 | 30.26 | 28.84 | 30.24 | 30.24 | 2.89% | 436,804 |
| Jul 30, 2025 | 29.64 | 29.78 | 28.99 | 29.39 | 29.39 | -0.37% | 308,863 |
| Jul 29, 2025 | 31.59 | 31.62 | 29.48 | 29.50 | 29.50 | -6.38% | 307,879 |
| Jul 28, 2025 | 31.86 | 32.00 | 31.34 | 31.51 | 31.51 | -0.66% | 162,956 |
| Jul 25, 2025 | 31.58 | 31.84 | 31.33 | 31.72 | 31.72 | 1.12% | 218,235 |
| Jul 24, 2025 | 31.23 | 31.73 | 30.98 | 31.37 | 31.37 | -0.54% | 214,174 |
| Jul 23, 2025 | 31.03 | 31.54 | 30.86 | 31.54 | 31.54 | 2.87% | 168,697 |
| Jul 22, 2025 | 29.94 | 30.75 | 29.90 | 30.66 | 30.66 | 2.71% | 165,649 |
| Jul 21, 2025 | 30.02 | 30.28 | 29.85 | 29.85 | 29.85 | -0.13% | 101,378 |
| Jul 18, 2025 | 30.42 | 30.42 | 29.77 | 29.89 | 29.89 | -0.66% | 176,288 |
| Jul 17, 2025 | 29.82 | 30.39 | 29.82 | 30.09 | 30.09 | 1.18% | 185,669 |
| Jul 16, 2025 | 29.74 | 30.15 | 29.30 | 29.74 | 29.74 | 0.41% | 178,757 |
| Jul 15, 2025 | 31.24 | 31.24 | 29.62 | 29.62 | 29.62 | -5.09% | 237,755 |
| Jul 14, 2025 | 31.64 | 31.82 | 31.15 | 31.21 | 31.21 | -1.92% | 204,988 |
| Jul 11, 2025 | 31.91 | 32.12 | 31.39 | 31.82 | 31.82 | -0.28% | 252,396 |
| 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 |