United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
51.75
-1.51 (-2.84%)
At close: Aug 15, 2025, 4:00 PM
51.76
+0.01 (0.02%)
After-hours: Aug 15, 2025, 7:00 PM EDT
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 53.60 | 53.78 | 51.59 | 51.75 | 51.75 | -2.84% | 1,189,805 |
| Aug 14, 2025 | 51.91 | 53.42 | 51.67 | 53.26 | 53.26 | 0.95% | 1,469,300 |
| Aug 13, 2025 | 50.24 | 52.84 | 50.16 | 52.76 | 52.76 | 5.02% | 938,285 |
| Aug 12, 2025 | 49.33 | 50.81 | 49.10 | 50.24 | 50.24 | 3.37% | 1,145,944 |
| Aug 11, 2025 | 48.84 | 49.40 | 47.93 | 48.60 | 48.60 | -0.08% | 745,937 |
| Aug 8, 2025 | 49.69 | 50.50 | 48.46 | 48.64 | 48.64 | -2.11% | 1,117,657 |
| Aug 7, 2025 | 45.13 | 49.80 | 45.13 | 49.69 | 49.69 | 7.65% | 2,447,914 |
| Aug 6, 2025 | 46.51 | 46.51 | 43.99 | 46.16 | 46.16 | -2.76% | 1,552,945 |
| Aug 5, 2025 | 47.31 | 47.61 | 46.44 | 47.47 | 47.47 | 0.30% | 861,095 |
| Aug 4, 2025 | 46.81 | 47.44 | 46.73 | 47.33 | 47.33 | 1.50% | 899,114 |
| Aug 1, 2025 | 46.70 | 47.17 | 45.64 | 46.63 | 46.63 | -1.48% | 698,574 |
| Jul 31, 2025 | 48.50 | 48.69 | 46.73 | 47.33 | 47.33 | -2.97% | 821,133 |
| Jul 30, 2025 | 49.91 | 50.00 | 48.30 | 48.78 | 48.78 | -1.26% | 600,317 |
| Jul 29, 2025 | 50.64 | 50.77 | 48.93 | 49.40 | 49.40 | -2.53% | 472,041 |
| Jul 28, 2025 | 50.62 | 51.41 | 50.11 | 50.68 | 50.68 | -1.23% | 557,723 |
| Jul 25, 2025 | 51.50 | 51.57 | 50.55 | 51.31 | 51.31 | -0.23% | 512,747 |
| Jul 24, 2025 | 52.00 | 52.77 | 51.37 | 51.43 | 51.43 | -2.59% | 577,877 |
| Jul 23, 2025 | 51.28 | 54.13 | 51.22 | 52.80 | 52.80 | 3.55% | 1,211,205 |
| Jul 22, 2025 | 49.40 | 51.29 | 48.93 | 50.99 | 50.99 | 4.83% | 946,395 |
| Jul 21, 2025 | 48.40 | 49.08 | 48.24 | 48.64 | 48.64 | 1.40% | 393,954 |
| Jul 18, 2025 | 47.57 | 48.08 | 47.20 | 47.97 | 47.97 | 1.55% | 840,159 |
| Jul 17, 2025 | 47.45 | 47.76 | 46.64 | 47.24 | 47.24 | -0.55% | 695,153 |
| Jul 16, 2025 | 46.33 | 47.62 | 45.74 | 47.50 | 47.50 | 3.06% | 641,258 |
| Jul 15, 2025 | 47.08 | 47.08 | 45.77 | 46.09 | 46.09 | -2.56% | 660,112 |
| Jul 14, 2025 | 47.38 | 47.53 | 46.05 | 47.30 | 47.30 | -0.34% | 804,606 |
| Jul 11, 2025 | 48.73 | 48.81 | 47.14 | 47.46 | 47.46 | -3.87% | 585,194 |
| Jul 10, 2025 | 49.11 | 50.35 | 49.03 | 49.37 | 49.37 | 0.96% | 662,082 |
| Jul 9, 2025 | 49.07 | 49.27 | 48.28 | 48.90 | 48.90 | -0.39% | 524,385 |
| Jul 8, 2025 | 49.22 | 49.63 | 48.35 | 49.09 | 49.09 | 0.25% | 599,639 |
| Jul 7, 2025 | 48.60 | 49.20 | 48.22 | 48.97 | 48.97 | -0.08% | 934,223 |
| Jul 3, 2025 | 49.47 | 49.95 | 48.72 | 49.01 | 49.01 | -0.79% | 323,997 |
| Jul 2, 2025 | 48.64 | 49.54 | 47.79 | 49.40 | 49.40 | 1.94% | 755,853 |
| Jul 1, 2025 | 47.06 | 49.97 | 46.69 | 48.46 | 48.46 | 2.78% | 1,221,500 |
| Jun 30, 2025 | 47.60 | 47.83 | 46.49 | 47.15 | 47.15 | -0.38% | 792,496 |
| Jun 27, 2025 | 46.62 | 47.42 | 46.00 | 47.33 | 47.33 | 1.83% | 1,163,201 |
| Jun 26, 2025 | 45.25 | 46.64 | 45.19 | 46.48 | 46.48 | 2.81% | 605,300 |
| Jun 25, 2025 | 45.28 | 45.40 | 44.61 | 45.21 | 45.21 | -0.62% | 615,019 |
| Jun 24, 2025 | 46.04 | 46.43 | 44.99 | 45.49 | 45.49 | 0.49% | 691,428 |
| Jun 23, 2025 | 43.85 | 45.31 | 42.90 | 45.27 | 45.27 | 2.77% | 1,320,291 |
| Jun 20, 2025 | 43.01 | 44.29 | 42.96 | 44.05 | 44.05 | 3.48% | 1,358,581 |
| Jun 18, 2025 | 42.03 | 42.86 | 41.95 | 42.57 | 42.57 | 1.65% | 386,826 |
| Jun 17, 2025 | 41.47 | 42.44 | 41.39 | 41.88 | 41.88 | 0.50% | 515,451 |
| Jun 16, 2025 | 41.78 | 41.98 | 41.15 | 41.67 | 41.67 | 1.49% | 466,535 |
| Jun 13, 2025 | 41.17 | 42.08 | 40.64 | 41.06 | 41.06 | -3.25% | 613,068 |
| Jun 12, 2025 | 41.91 | 42.63 | 41.58 | 42.44 | 42.44 | -0.02% | 622,461 |
| Jun 11, 2025 | 43.33 | 43.80 | 42.27 | 42.45 | 42.45 | -0.68% | 754,864 |
| Jun 10, 2025 | 43.18 | 43.71 | 42.46 | 42.74 | 42.74 | -0.21% | 640,024 |
| Jun 9, 2025 | 42.87 | 43.47 | 42.75 | 42.83 | 42.83 | -0.05% | 557,727 |
| Jun 6, 2025 | 43.91 | 43.91 | 42.68 | 42.85 | 42.85 | -0.53% | 491,731 |
| Jun 5, 2025 | 43.23 | 43.70 | 42.73 | 43.08 | 43.08 | -0.67% | 547,313 |