NYSE : PRKS
United Parks & Resorts Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 31.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Parks & Resorts Inc. (PRKS) closed at 33.095 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.44 | 34.8 | 31.44 | 33.095 | 658,226 | +7.45% |
| 2026-10-30 | 31.27 | 31.27 | 30.385 | 30.8 | 554,599 | -2.56% |
| 2026-10-29 | 31.72 | 32.25 | 31.17 | 31.61 | 455,202 | +1.97% |
| 2026-10-28 | 31.55 | 31.72 | 30.63 | 31 | 611,698 | -1.49% |
| 2026-10-27 | 30.8 | 31.64 | 30.2 | 31.47 | 710,794 | +2.57% |
| 2026-10-26 | 30.57 | 31.505 | 30.18 | 30.68 | 472,181 | +1.22% |
| 2026-10-23 | 30.41 | 31.4 | 29.9 | 30.31 | 583,966 | -2.48% |
| 2026-10-22 | 30.02 | 31.255 | 30.02 | 31.08 | 1,032,953 | +1.87% |
| 2026-10-21 | 31.79 | 32.065 | 29.64 | 30.51 | 1,021,377 | -3.94% |
| 2026-10-20 | 32.12 | 33.35 | 31.28 | 31.76 | 1,064,497 | -1.61% |
| 2026-10-19 | 32.92 | 33.5 | 32.22 | 32.28 | 629,598 | -0.46% |
| 2026-10-16 | 32.95 | 33.325 | 32.055 | 32.43 | 487,254 | -0.98% |
| 2026-10-15 | 32.55 | 33.3 | 32.26 | 32.75 | 613,318 | +0.86% |
| 2026-10-14 | 33.44 | 33.99 | 32.17 | 32.47 | 588,512 | -4.36% |
| 2026-10-13 | 33.55 | 34.38 | 32.64 | 33.95 | 637,462 | +0.53% |
| 2026-10-12 | 32.95 | 34.27 | 32.435 | 33.77 | 538,369 | +3.37% |
| 2026-10-09 | 31.95 | 33.14 | 31.79 | 32.67 | 481,218 | +1.81% |
| 2026-10-08 | 31.91 | 32.64 | 31.54 | 32.09 | 606,939 | -2.08% |
| 2026-10-07 | 33.29 | 33.5 | 32.34 | 32.77 | 726,434 | -3.28% |
| 2026-10-06 | 34.42 | 34.55 | 33.495 | 33.88 | 592,391 | -1.48% |
| 2026-10-05 | 32.22 | 34.52 | 31.7 | 34.39 | 1,039,651 | +5.95% |
| 2026-10-02 | 31.6 | 32.77 | 31.12 | 32.46 | 674,719 | +4.11% |
| 2026-10-01 | 32.63 | 32.712 | 31.18 | 31.18 | 705,336 | -3.77% |
| 2026-09-30 | 32.39 | 32.82 | 31.97 | 32.4 | 649,709 | +0.68% |
| 2026-09-29 | 32.44 | 32.67 | 31.75 | 32.18 | 543,355 | +0.44% |
| 2026-09-28 | 32.94 | 34.589 | 31.62 | 32.04 | 855,660 | -3.64% |
| 2026-09-25 | 32.77 | 33.4 | 32.19 | 33.25 | 486,258 | +1.78% |
| 2026-09-24 | 32.32 | 32.945 | 32.16 | 32.67 | 498,836 | -0.43% |
| 2026-09-23 | 32.71 | 33.54 | 32.3 | 32.81 | 567,665 | -2.35% |
| 2026-09-22 | 35.02 | 35.66 | 33.23 | 33.6 | 724,257 | -1.21% |
| 2026-09-21 | 34.76 | 34.89 | 33.925 | 34.01 | 766,990 | -0.53% |
| 2026-09-18 | 35.41 | 35.55 | 33.69 | 34.19 | 2,178,829 | -4.23% |
| 2026-09-17 | 36.71 | 37.02 | 35.62 | 35.7 | 785,823 | -1.19% |
| 2026-09-16 | 35.78 | 37.18 | 35.61 | 36.13 | 1,069,549 | +0.31% |
| 2026-09-15 | 36.33 | 36.57 | 35.32 | 36.02 | 602,030 | -1.91% |
| 2026-09-14 | 36.36 | 37.07 | 36.21 | 36.72 | 522,015 | +0.60% |
| 2026-09-11 | 38.46 | 38.46 | 36.465 | 36.5 | 654,045 | -3.72% |
| 2026-09-10 | 37.84 | 39.088 | 37.84 | 37.91 | 628,978 | -2.34% |
| 2026-09-09 | 40.54 | 40.54 | 38.59 | 38.82 | 883,460 | -5.11% |
| 2026-09-08 | 39.98 | 41.645 | 39.8 | 40.91 | 636,533 | +1.14% |
| 2026-09-04 | 39.97 | 40.65 | 39.738 | 40.45 | 588,243 | -0.39% |
| 2026-09-03 | 41.05 | 41.78 | 39.87 | 40.61 | 639,977 | -0.61% |
| 2026-09-02 | 39.11 | 41.07 | 39.11 | 40.86 | 623,395 | +5.53% |
| 2026-09-01 | 39.36 | 40.04 | 38.4 | 38.72 | 674,092 | -3.22% |
| 2026-08-31 | 41.85 | 42 | 39.98 | 40.01 | 561,251 | -5.84% |
| 2026-08-28 | 42.77 | 43.19 | 42.285 | 42.49 | 369,224 | +0.00% |
| 2026-08-27 | 42.64 | 43.8 | 42.2 | 42.49 | 643,377 | -1.48% |
| 2026-08-26 | 43.83 | 44.14 | 43.095 | 43.13 | 471,768 | -1.35% |
| 2026-08-25 | 44.92 | 45.35 | 43.67 | 43.72 | 472,797 | -2.35% |
| 2026-08-24 | 45.55 | 46.43 | 44.095 | 44.77 | 638,650 | -1.24% |
| 2026-08-21 | 45.36 | 45.97 | 45.04 | 45.33 | 416,003 | +1.16% |
| 2026-08-20 | 44.62 | 45.29 | 44.56 | 44.81 | 388,884 | -1.08% |
| 2026-08-19 | 45.58 | 46.46 | 45.1 | 45.3 | 576,353 | +0.60% |
| 2026-08-18 | 44.88 | 45.79 | 44.435 | 45.03 | 489,404 | +1.30% |
| 2026-08-17 | 44.24 | 44.82 | 43.85 | 44.45 | 466,356 | -1.07% |
| 2026-08-14 | 44.99 | 45.41 | 44.555 | 44.93 | 393,067 | -0.27% |
| 2026-08-13 | 44.65 | 45.86 | 44.44 | 45.05 | 409,507 | +1.78% |
| 2026-08-12 | 44.03 | 44.69 | 43.59 | 44.26 | 532,996 | +0.27% |
| 2026-08-11 | 43.36 | 44.68 | 43 | 44.14 | 501,743 | +0.27% |
| 2026-08-10 | 44.62 | 45.49 | 43.57 | 44.02 | 482,005 | -2.24% |
| 2026-08-07 | 43.7 | 45.4 | 43.7 | 45.03 | 472,591 | +1.74% |
| 2026-08-06 | 45.55 | 45.55 | 43.72 | 44.26 | 585,901 | -3.91% |
| 2026-08-05 | 46.07 | 46.24 | 43.45 | 46.06 | 936,560 | -0.24% |
| 2026-08-04 | 50 | 50 | 44.08 | 46.17 | 1,345,323 | +1.45% |
| 2026-08-03 | 45.11 | 46.25 | 44.62 | 45.51 | 1,218,710 | +1.97% |
| 2026-07-31 | 45.42 | 46.61 | 43.71 | 44.63 | 1,273,730 | -2.00% |
| 2026-07-30 | 46.24 | 47.01 | 44.9 | 45.54 | 712,041 | -2.19% |
| 2026-07-29 | 46.5 | 47.52 | 45.56 | 46.56 | 613,565 | -0.89% |
| 2026-07-28 | 46.01 | 46.98 | 45.27 | 46.98 | 628,469 | +4.26% |
| 2026-07-27 | 45.42 | 46.085 | 43.58 | 45.06 | 1,286,594 | +0.51% |
| 2026-07-24 | 44.33 | 45.585 | 43.97 | 44.83 | 488,093 | +1.63% |
| 2026-07-23 | 44.05 | 44.45 | 43.16 | 44.11 | 751,836 | -2.56% |
| 2026-07-22 | 46.01 | 46.39 | 44.653 | 45.27 | 501,285 | -1.35% |
| 2026-07-21 | 45.01 | 45.89 | 44.24 | 45.89 | 476,649 | +2.94% |
| 2026-07-20 | 45.32 | 46 | 44.44 | 44.58 | 612,719 | -1.17% |
| 2026-07-17 | 46.6 | 47.79 | 44.78 | 45.11 | 449,189 | -4.18% |
| 2026-07-16 | 47.94 | 48.59 | 46.45 | 47.08 | 440,183 | -0.68% |
| 2026-07-15 | 47.5 | 48.615 | 47 | 47.4 | 488,117 | +1.11% |
| 2026-07-14 | 47.37 | 47.51 | 46.31 | 46.88 | 397,709 | +0.17% |
| 2026-07-13 | 46.76 | 47.91 | 46.46 | 46.8 | 428,706 | -0.15% |
| 2026-07-10 | 47.48 | 47.9 | 46.6 | 46.87 | 582,451 | +2.67% |
| 2026-07-09 | 45.28 | 46.975 | 45.02 | 45.65 | 595,277 | +0.18% |
| 2026-07-08 | 46.52 | 47.165 | 45.06 | 45.57 | 507,181 | -3.78% |
| 2026-07-07 | 46.72 | 47.83 | 46.72 | 47.36 | 463,033 | +0.36% |
| 2026-07-06 | 49.11 | 49.19 | 46.19 | 47.19 | 638,096 | -2.58% |
| 2026-07-02 | 47.57 | 48.525 | 47.57 | 48.44 | 517,410 | +2.80% |
| 2026-07-01 | 47.85 | 48.9 | 46.8 | 47.12 | 758,668 | -1.30% |
| 2026-06-30 | 47.07 | 48.05 | 46.24 | 47.74 | 540,431 | +2.29% |
| 2026-06-29 | 46.77 | 47.59 | 46.38 | 46.67 | 961,114 | -0.96% |
| 2026-06-26 | 46.04 | 47.15 | 45.99 | 47.12 | 1,558,859 | +1.55% |
| 2026-06-25 | 46.97 | 48.28 | 45.72 | 46.4 | 458,228 | -1.00% |
| 2026-06-24 | 46.5 | 48.12 | 46.23 | 46.87 | 703,446 | +1.30% |
| 2026-06-23 | 45.68 | 46.7 | 44.81 | 46.27 | 866,521 | +0.50% |
| 2026-06-22 | 45.94 | 46.75 | 45.66 | 46.04 | 1,119,883 | -1.29% |
| 2026-06-18 | 46.38 | 48.51 | 46.38 | 46.64 | 1,863,219 | +1.66% |
| 2026-06-17 | 45.82 | 47.21 | 45.66 | 45.88 | 827,761 | -0.24% |
| 2026-06-16 | 46.24 | 47.055 | 45.47 | 45.99 | 1,287,862 | -0.58% |
| 2026-06-15 | 45.46 | 46.64 | 45.11 | 46.26 | 852,935 | +2.46% |
| 2026-06-12 | 46.3 | 46.46 | 44.91 | 45.15 | 716,445 | -2.78% |
| 2026-06-11 | 44.66 | 46.6 | 44.58 | 46.44 | 1,044,556 | +5.35% |
| 2026-06-10 | 44.64 | 46.85 | 43.91 | 44.08 | 1,082,484 | -0.97% |
| 2026-06-09 | 41.94 | 44.58 | 41.775 | 44.51 | 1,109,070 | +5.88% |
| 2026-06-08 | 40.75 | 43.315 | 40.665 | 42.04 | 1,013,407 | +3.12% |
| 2026-06-05 | 40.99 | 41.68 | 39.52 | 40.77 | 621,941 | -0.02% |
| 2026-06-04 | 39.84 | 40.81 | 39.54 | 40.78 | 711,656 | +4.38% |
| 2026-06-03 | 39.62 | 39.635 | 38.145 | 39.07 | 548,066 | -2.86% |
| 2026-06-02 | 40.72 | 41.04 | 39.91 | 40.22 | 705,984 | -2.62% |
| 2026-06-01 | 40.36 | 42 | 39.84 | 41.3 | 971,480 | +2.92% |
| 2026-05-29 | 38.95 | 40.44 | 38.815 | 40.13 | 1,089,641 | +2.61% |
| 2026-05-28 | 39.04 | 40.11 | 38.7 | 39.11 | 1,086,666 | -1.29% |
| 2026-05-27 | 38.2 | 39.95 | 38.06 | 39.62 | 1,564,605 | +5.94% |
| 2026-05-26 | 36.16 | 37.53 | 36.09 | 37.4 | 896,347 | +1.69% |
| 2026-05-22 | 36.41 | 37.75 | 36.275 | 36.78 | 473,834 | +1.83% |
| 2026-05-21 | 34.16 | 36.14 | 33.335 | 36.12 | 606,734 | +4.15% |
| 2026-05-20 | 34.79 | 35.52 | 33.57 | 34.68 | 938,243 | -0.69% |
| 2026-05-19 | 36.12 | 36.15 | 34.89 | 34.92 | 1,485,931 | -3.43% |
| 2026-05-18 | 37.07 | 37.49 | 35.7 | 36.16 | 811,537 | +0.08% |
| 2026-05-15 | 35.39 | 37.065 | 34.75 | 36.13 | 1,042,415 | +1.77% |
| 2026-05-14 | 36.5 | 36.92 | 35.49 | 35.5 | 1,213,923 | -1.00% |
| 2026-05-13 | 34.67 | 37.15 | 34.65 | 35.86 | 1,236,430 | +2.02% |