United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
48.72
+1.54 (3.26%)
May 12, 2025, 2:19 PM - Market open
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.50 | 52.72 | 47.79 | 48.56 | - | 2.92% | 735,779 |
| May 9, 2025 | 45.86 | 47.48 | 45.86 | 47.18 | 47.18 | 2.90% | 1,392,958 |
| May 8, 2025 | 45.50 | 46.18 | 44.83 | 45.85 | 45.85 | 0.64% | 747,474 |
| May 7, 2025 | 44.75 | 46.12 | 44.75 | 45.56 | 45.56 | 2.84% | 774,382 |
| May 6, 2025 | 45.23 | 45.93 | 44.12 | 44.30 | 44.30 | -3.65% | 756,003 |
| May 5, 2025 | 45.11 | 46.41 | 44.94 | 45.98 | 45.98 | 0.15% | 497,977 |
| May 2, 2025 | 44.82 | 46.55 | 44.82 | 45.91 | 45.91 | 2.45% | 792,264 |
| May 1, 2025 | 43.83 | 45.70 | 43.80 | 44.81 | 44.81 | 2.66% | 1,318,367 |
| Apr 30, 2025 | 42.88 | 43.78 | 41.22 | 43.65 | 43.65 | -0.48% | 786,966 |
| Apr 29, 2025 | 43.51 | 43.96 | 42.76 | 43.86 | 43.86 | 0.23% | 588,176 |
| Apr 28, 2025 | 44.36 | 44.37 | 43.14 | 43.76 | 43.76 | -0.59% | 516,033 |
| Apr 25, 2025 | 43.01 | 44.07 | 43.01 | 44.02 | 44.02 | 0.80% | 443,862 |
| Apr 24, 2025 | 44.10 | 44.27 | 43.44 | 43.67 | 43.67 | -1.33% | 1,191,924 |
| Apr 23, 2025 | 47.04 | 47.04 | 43.83 | 44.26 | 44.26 | -1.67% | 923,874 |
| Apr 22, 2025 | 43.35 | 45.22 | 43.35 | 45.01 | 45.01 | 4.43% | 810,971 |
| Apr 21, 2025 | 44.15 | 44.16 | 42.68 | 43.10 | 43.10 | -2.88% | 854,321 |
| Apr 17, 2025 | 42.93 | 44.48 | 42.86 | 44.38 | 44.38 | 3.28% | 481,615 |
| Apr 16, 2025 | 42.55 | 43.82 | 41.94 | 42.97 | 42.97 | 0.56% | 594,899 |
| Apr 15, 2025 | 42.51 | 43.44 | 42.25 | 42.73 | 42.73 | 0.12% | 481,631 |
| Apr 14, 2025 | 42.53 | 42.90 | 41.19 | 42.68 | 42.68 | 2.01% | 714,201 |
| Apr 11, 2025 | 40.99 | 42.73 | 40.20 | 41.84 | 41.84 | 0.77% | 704,761 |
| Apr 10, 2025 | 42.35 | 42.97 | 40.56 | 41.52 | 41.52 | -6.44% | 892,739 |
| Apr 9, 2025 | 38.00 | 45.61 | 37.68 | 44.38 | 44.38 | 15.24% | 1,838,396 |
| Apr 8, 2025 | 41.81 | 42.39 | 38.33 | 38.51 | 38.51 | -4.44% | 918,344 |
| Apr 7, 2025 | 40.00 | 42.88 | 38.64 | 40.30 | 40.30 | -3.40% | 1,428,443 |
| Apr 4, 2025 | 41.71 | 42.60 | 40.78 | 41.72 | 41.72 | -2.66% | 1,150,437 |
| Apr 3, 2025 | 45.32 | 46.09 | 42.61 | 42.86 | 42.86 | -10.73% | 1,315,232 |
| Apr 2, 2025 | 44.90 | 48.08 | 44.90 | 48.01 | 48.01 | 5.45% | 904,036 |
| Apr 1, 2025 | 45.26 | 45.86 | 44.50 | 45.53 | 45.53 | 0.15% | 915,277 |
| Mar 31, 2025 | 45.35 | 45.80 | 44.10 | 45.46 | 45.46 | -1.81% | 1,165,825 |
| Mar 28, 2025 | 46.97 | 47.50 | 45.90 | 46.30 | 46.30 | -2.38% | 695,419 |
| Mar 27, 2025 | 47.77 | 48.65 | 47.20 | 47.43 | 47.43 | -1.04% | 507,748 |
| Mar 26, 2025 | 48.66 | 49.08 | 47.79 | 47.93 | 47.93 | -1.05% | 682,074 |
| Mar 25, 2025 | 51.02 | 51.10 | 47.77 | 48.44 | 48.44 | -4.96% | 906,187 |
| Mar 24, 2025 | 50.33 | 51.02 | 49.89 | 50.97 | 50.97 | 3.41% | 750,297 |
| Mar 21, 2025 | 48.36 | 49.31 | 47.41 | 49.29 | 49.29 | 1.05% | 911,590 |
| Mar 20, 2025 | 48.60 | 49.54 | 48.46 | 48.78 | 48.78 | -0.39% | 838,860 |
| Mar 19, 2025 | 47.44 | 48.99 | 47.22 | 48.97 | 48.97 | 3.75% | 810,156 |
| Mar 18, 2025 | 48.55 | 48.65 | 46.83 | 47.20 | 47.20 | -3.52% | 730,613 |
| Mar 17, 2025 | 48.12 | 49.55 | 47.89 | 48.92 | 48.92 | 2.58% | 782,002 |
| Mar 14, 2025 | 45.80 | 47.73 | 45.28 | 47.69 | 47.69 | 4.45% | 708,619 |
| Mar 13, 2025 | 46.83 | 47.04 | 45.11 | 45.66 | 45.66 | -2.58% | 1,188,683 |
| Mar 12, 2025 | 47.46 | 47.46 | 45.15 | 46.87 | 46.87 | -0.74% | 1,161,771 |
| Mar 11, 2025 | 49.01 | 49.01 | 46.01 | 47.22 | 47.22 | -3.61% | 1,037,844 |
| Mar 10, 2025 | 48.68 | 50.30 | 48.17 | 48.99 | 48.99 | -0.75% | 866,809 |
| Mar 7, 2025 | 48.99 | 49.63 | 48.03 | 49.36 | 49.36 | -0.10% | 1,289,946 |
| Mar 6, 2025 | 49.08 | 49.88 | 48.83 | 49.41 | 49.41 | -0.48% | 1,276,230 |
| Mar 5, 2025 | 47.87 | 50.09 | 47.87 | 49.65 | 49.65 | 2.58% | 1,150,536 |
| Mar 4, 2025 | 49.74 | 50.08 | 47.82 | 48.40 | 48.40 | -4.67% | 1,191,694 |
| Mar 3, 2025 | 50.79 | 51.45 | 50.12 | 50.77 | 50.77 | 0.53% | 730,952 |