United Parks & Resorts Inc.PRKSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.43 | $37.95 | $35.52 | $35.77 | 1.21M |
| 1/30/2026 | $38.02 | $38.21 | $36.91 | $37.65 | 989,544 |
| 1/29/2026 | $37.79 | $38.55 | $37.33 | $38.27 | 1.17M |
| 1/28/2026 | $37.25 | $38.17 | $37.25 | $37.41 | 923,200 |
| 1/27/2026 | $38.04 | $38.30 | $36.80 | $37.10 | 958,329 |
| 1/26/2026 | $37.55 | $38.35 | $37.44 | $38.20 | 526,310 |
| 1/23/2026 | $38.81 | $39.28 | $37.44 | $37.49 | 1.06M |
| 1/22/2026 | $39.09 | $39.47 | $38.34 | $39.01 | 767,711 |
| 1/21/2026 | $37.59 | $38.54 | $37.00 | $38.34 | 921,000 |
| 1/20/2026 | $37.10 | $37.87 | $36.68 | $37.09 | 1.30M |
| 1/16/2026 | $37.89 | $38.04 | $37.21 | $37.86 | 840,928 |
| 1/15/2026 | $38.63 | $39.29 | $37.99 | $38.09 | 842,366 |
| 1/14/2026 | $37.22 | $38.67 | $37.02 | $38.65 | 873,407 |
| 1/13/2026 | $37.58 | $38.77 | $37.35 | $37.49 | 622,400 |
| 1/12/2026 | $37.05 | $37.88 | $36.50 | $37.42 | 736,100 |
| 1/9/2026 | $37.21 | $37.61 | $36.62 | $37.43 | 1.17M |
| 1/8/2026 | $35.72 | $37.78 | $35.72 | $36.87 | 2.60M |
| 1/7/2026 | $36.68 | $36.70 | $35.50 | $36.17 | 2.06M |
| 1/6/2026 | $35.02 | $37.30 | $35.02 | $36.80 | 1.92M |
| 1/5/2026 | $35.95 | $36.83 | $35.13 | $35.18 | 819,200 |
| 1/2/2026 | $36.04 | $36.59 | $35.42 | $36.22 | 533,115 |
| 12/31/2025 | $36.39 | $36.40 | $35.63 | $36.30 | 659,632 |
| 12/30/2025 | $36.19 | $36.45 | $35.92 | $36.36 | 683,421 |
| 12/29/2025 | $35.97 | $36.60 | $35.61 | $36.31 | 896,422 |
| 12/26/2025 | $35.40 | $36.12 | $34.96 | $35.99 | 371,113 |
| 12/24/2025 | $35.25 | $35.75 | $34.91 | $35.61 | 313,300 |
| 12/23/2025 | $34.86 | $35.14 | $34.63 | $35.07 | 711,000 |
| 12/22/2025 | $34.73 | $35.48 | $34.48 | $34.80 | 880,126 |
| 12/19/2025 | $34.58 | $35.05 | $34.21 | $34.66 | 1.27M |
| 12/18/2025 | $35.60 | $35.60 | $34.46 | $34.84 | 1.08M |
| 12/17/2025 | $35.07 | $36.06 | $34.87 | $35.32 | 813,900 |
| 12/16/2025 | $35.32 | $35.60 | $34.82 | $35.08 | 686,843 |
| 12/15/2025 | $36.87 | $37.04 | $34.89 | $35.16 | 1.09M |
| 12/12/2025 | $37.42 | $37.42 | $36.40 | $36.64 | 655,645 |
| 12/11/2025 | $36.42 | $37.59 | $36.00 | $37.18 | 980,533 |
| 12/10/2025 | $35.56 | $36.56 | $35.14 | $36.21 | 692,857 |
| 12/9/2025 | $35.34 | $36.04 | $35.34 | $35.44 | 1.55M |
| 12/8/2025 | $36.00 | $36.06 | $34.85 | $35.45 | 738,940 |
| 12/5/2025 | $36.38 | $36.58 | $35.46 | $35.53 | 547,426 |
| 12/4/2025 | $36.20 | $36.66 | $35.79 | $36.07 | 818,800 |
| 12/3/2025 | $35.54 | $36.79 | $35.48 | $36.36 | 868,341 |
| 12/2/2025 | $35.77 | $35.92 | $34.91 | $35.43 | 582,800 |
| 12/1/2025 | $35.80 | $36.24 | $35.13 | $35.34 | 1.07M |
| 11/28/2025 | $35.79 | $36.57 | $35.46 | $36.09 | 704,527 |
| 11/26/2025 | $34.96 | $35.46 | $34.86 | $35.29 | 723,300 |
| 11/25/2025 | $33.64 | $35.33 | $33.64 | $35.21 | 1.38M |
| 11/24/2025 | $33.42 | $34.15 | $32.79 | $33.73 | 1.43M |
| 11/21/2025 | $30.65 | $33.56 | $30.57 | $33.45 | 1.92M |
| 11/20/2025 | $31.13 | $31.54 | $29.62 | $30.37 | 3.07M |
| 11/19/2025 | $32.85 | $33.07 | $30.91 | $30.94 | 1.32M |
| 11/18/2025 | $30.95 | $33.06 | $30.70 | $32.77 | 1.43M |
| 11/17/2025 | $31.64 | $32.05 | $31.03 | $31.28 | 1.78M |
| 11/14/2025 | $32.58 | $32.72 | $31.86 | $31.97 | 993,800 |
| 11/13/2025 | $33.75 | $34.39 | $32.98 | $33.13 | 855,707 |
| 11/12/2025 | $33.84 | $35.09 | $33.56 | $33.62 | 1.18M |
| 11/11/2025 | $34.91 | $35.41 | $34.05 | $34.33 | 1.48M |
| 11/10/2025 | $36.52 | $37.01 | $34.37 | $34.84 | 2.44M |
| 11/7/2025 | $35.01 | $37.76 | $35.00 | $36.81 | 2.06M |
| 11/6/2025 | $37.03 | $38.00 | $34.77 | $35.14 | 5.82M |
| 11/5/2025 | $45.70 | $47.52 | $44.05 | $46.22 | 2.94M |