UK markets closed

United Parks & Resorts Inc. (PRKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.73+0.43 (+0.84%)
As of 01:48PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202451.4051.7551.0351.7351.73179,235
26 Jun 202450.9151.7050.6351.3051.30864,800
25 Jun 202450.9052.0250.9051.1651.16972,700
24 Jun 202451.5152.1051.3151.4951.49881,400
21 Jun 202450.7451.2149.9151.0351.03760,900
20 Jun 202450.7150.8449.9650.7150.71831,100
18 Jun 202451.6452.4850.7450.8550.85811,900
17 Jun 202448.8551.4448.8451.2451.24938,700
14 Jun 202450.9250.9949.2149.2449.241,187,600
13 Jun 202452.6552.6550.9751.4951.49661,300
12 Jun 202451.8352.6451.2752.2052.20610,300
11 Jun 202449.9450.6049.4550.5250.52658,400
10 Jun 202449.5050.4349.3450.0750.071,033,300
07 Jun 202450.1251.1849.6350.5750.57931,300
06 Jun 202451.4452.2151.0951.9151.91649,900
05 Jun 202453.3753.5652.2052.4552.45525,300
04 Jun 202453.1553.8852.8953.5653.561,050,900
03 Jun 202452.4053.8852.4053.4153.411,006,500
31 May 202451.5852.3851.0952.2952.29694,200
30 May 202449.7251.0449.7251.0451.04597,600
29 May 202449.5249.8949.0349.3049.30570,800
28 May 202450.5951.0849.6150.0750.07712,200
24 May 202450.4950.7349.7950.4750.47399,800
23 May 202450.4150.5349.4150.0650.06591,900
22 May 202452.5653.0350.4450.4550.451,065,200
21 May 202451.8353.0251.6252.7952.791,051,800
20 May 202452.4052.4051.4552.0852.08706,200
17 May 202452.6352.9251.7152.1552.151,005,200
16 May 202453.3953.8152.2052.4052.40505,900
15 May 202454.4454.4452.9953.1853.18698,700
14 May 202454.4655.0953.9854.0854.08605,100
13 May 202454.0054.6353.7953.8253.82695,500
10 May 202454.3654.7753.5253.6253.62755,700
09 May 202450.6154.0250.4553.6953.691,424,400
08 May 202452.8855.1850.0051.6251.621,977,700
07 May 202449.0949.8448.2649.1649.161,936,500
06 May 202451.0551.2549.7149.7749.77979,600
03 May 202450.8851.1749.8850.4850.48866,700
02 May 202449.8950.3649.0349.8449.84611,400
01 May 202449.9450.8448.8948.9348.931,401,200
30 Apr 202450.8851.4950.4650.8250.82671,600
29 Apr 202451.0951.9051.0951.5451.54527,500
26 Apr 202451.0552.0350.7550.7850.78695,100
25 Apr 202452.4052.4050.8451.1251.12919,000
24 Apr 202452.7552.9451.8252.8952.89516,000
23 Apr 202451.3753.2251.3752.8952.89472,200
22 Apr 202451.8952.3651.0951.8551.85800,500
19 Apr 202451.2751.9251.0351.7451.74564,100
18 Apr 202451.1752.0950.8551.3951.39768,500
17 Apr 202452.4052.4050.9251.1651.16632,500
16 Apr 202452.4252.6351.4551.8151.811,342,200
15 Apr 202453.8753.8751.6152.5752.571,786,900
12 Apr 202454.9354.9352.9752.9752.971,078,100
11 Apr 202457.1657.1654.8755.2455.24819,900
10 Apr 202456.6357.0456.0856.7856.78934,300
09 Apr 202458.3958.4457.1358.2058.20681,400
08 Apr 202456.9858.0356.9358.0158.01739,800
05 Apr 202454.5557.0454.5556.7056.701,497,200
04 Apr 202457.5258.1654.5954.7654.761,466,400
03 Apr 202455.1756.5655.1656.3656.36727,300
02 Apr 202455.9356.4954.8855.6155.61802,000
01 Apr 202455.9657.1055.9656.9356.93866,400
28 Mar 202455.2757.0354.6056.2156.212,155,100
27 Mar 202452.4753.5852.4753.3253.32700,300
26 Mar 202453.0753.7552.0552.3752.371,428,800
25 Mar 202454.1454.1553.3054.0754.071,155,800
22 Mar 202454.6054.6453.5153.9253.92927,400
21 Mar 202455.7155.7154.0554.7254.72864,900
20 Mar 202453.1254.6353.0054.3254.321,245,600
19 Mar 202452.5153.7952.3953.0653.06811,900
18 Mar 202451.3253.1551.0352.9252.92955,600
15 Mar 202450.5051.6450.5051.3451.34746,400
14 Mar 202450.6251.4350.1850.6350.63967,500
13 Mar 202451.4952.9451.0051.1051.10783,600
12 Mar 202451.7652.4551.4051.5151.51544,200
11 Mar 202452.2852.7151.8852.0352.03669,000
08 Mar 202453.1353.5452.0752.5452.54465,100
07 Mar 202453.6853.9852.3952.8052.80654,600
06 Mar 202453.6654.4252.9953.5653.56658,900
05 Mar 202453.2253.8752.4952.9652.96744,600
04 Mar 202453.4554.5953.1153.5753.571,127,700
01 Mar 202451.3753.8250.4853.4553.451,112,800
29 Feb 202453.9953.9950.9551.3551.351,095,300
28 Feb 202450.0054.8048.0952.9752.971,754,000
27 Feb 202447.9348.9147.7148.8148.81807,600
26 Feb 202446.7447.7246.6447.5547.55471,400
23 Feb 202446.4647.8246.2947.0147.01598,500
22 Feb 202446.5747.7346.0647.0147.01501,700
21 Feb 202446.2346.3445.6046.1346.13446,900
20 Feb 202446.3546.8545.8546.2346.23639,800
16 Feb 202446.8947.6946.6047.0947.09416,200
15 Feb 202448.2548.6447.3847.6147.61671,700
14 Feb 202448.7749.2247.6747.7847.78528,100
13 Feb 202448.7950.5847.6148.4948.49468,200
12 Feb 202448.9450.4148.8750.3050.30504,300
09 Feb 202448.5249.3948.0649.0849.08451,800
08 Feb 202448.2148.5647.6648.3648.36513,500
07 Feb 202448.6248.7447.4947.9347.93621,000
06 Feb 202447.2648.8747.1248.7048.70576,200
05 Feb 202447.6647.9946.9147.2647.26731,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...