NYSE : PRSU
Pursuit Attractions and Hospitality, Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 55.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pursuit Attractions and Hospitality, Inc. (PRSU) closed at 56.23 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 | 55.96 | 57.84 | 55.96 | 56.23 | 309,863 | +1.96% |
| 2026-10-30 | 55.63 | 56.19 | 54.86 | 55.15 | 209,473 | -0.24% |
| 2026-10-29 | 54.39 | 55.44 | 54.39 | 55.28 | 193,867 | +3.04% |
| 2026-10-28 | 53.25 | 54.18 | 52.92 | 53.65 | 207,711 | +0.66% |
| 2026-10-27 | 54.83 | 54.84 | 53.25 | 53.3 | 295,528 | -2.90% |
| 2026-10-26 | 55.31 | 56.86 | 53.97 | 54.89 | 326,766 | +0.00% |
| 2026-10-23 | 55.45 | 56.32 | 54.52 | 54.89 | 382,526 | -2.49% |
| 2026-10-22 | 55.99 | 56.85 | 55.85 | 56.29 | 295,024 | +0.48% |
| 2026-10-21 | 55.27 | 56.205 | 54.455 | 56.02 | 316,274 | +1.61% |
| 2026-10-20 | 55 | 56.57 | 54.41 | 55.13 | 455,632 | +0.35% |
| 2026-10-19 | 55.01 | 55.85 | 54.71 | 54.94 | 379,117 | -0.15% |
| 2026-10-16 | 55.36 | 56.33 | 54.72 | 55.02 | 390,328 | +0.33% |
| 2026-10-15 | 54 | 56.515 | 53.38 | 54.84 | 434,371 | +2.81% |
| 2026-10-14 | 53.35 | 53.97 | 53.03 | 53.34 | 243,486 | -1.24% |
| 2026-10-13 | 53.38 | 54.18 | 52.88 | 54.01 | 328,892 | +1.91% |
| 2026-10-12 | 52.6 | 53.52 | 52.35 | 53 | 174,730 | +0.11% |
| 2026-10-09 | 52.33 | 53.225 | 51.645 | 52.94 | 151,999 | +1.61% |
| 2026-10-08 | 52.14 | 52.675 | 50.289 | 52.1 | 309,297 | -0.76% |
| 2026-10-07 | 52.76 | 53.01 | 52.2 | 52.5 | 310,567 | -0.44% |
| 2026-10-06 | 52.59 | 53.29 | 52.37 | 52.73 | 267,973 | +0.84% |
| 2026-10-05 | 52.15 | 53.24 | 51.625 | 52.29 | 284,158 | -0.17% |
| 2026-10-02 | 51.44 | 52.55 | 51.123 | 52.38 | 270,965 | +2.81% |
| 2026-10-01 | 49.78 | 51.27 | 49.55 | 50.95 | 289,709 | +2.45% |
| 2026-09-30 | 50.1 | 51.07 | 49.73 | 49.73 | 322,605 | -0.74% |
| 2026-09-29 | 49.75 | 50.29 | 49.46 | 50.1 | 205,294 | +0.91% |
| 2026-09-28 | 49.02 | 50.07 | 48.56 | 49.65 | 142,289 | +0.75% |
| 2026-09-25 | 48.76 | 49.69 | 48.49 | 49.28 | 188,897 | +1.73% |
| 2026-09-24 | 48.38 | 48.85 | 48.01 | 48.44 | 193,828 | +0.75% |
| 2026-09-23 | 47.56 | 48.28 | 47.1 | 48.08 | 130,223 | +0.54% |
| 2026-09-22 | 49.31 | 49.835 | 47.58 | 47.82 | 163,713 | -1.16% |
| 2026-09-21 | 49.2 | 49.3 | 48.19 | 48.38 | 249,046 | -0.98% |
| 2026-09-18 | 48.69 | 50.625 | 47.72 | 48.86 | 619,071 | -0.24% |
| 2026-09-17 | 49.71 | 49.82 | 48.498 | 48.98 | 448,538 | +0.14% |
| 2026-09-16 | 48.88 | 49.74 | 48.31 | 48.91 | 219,702 | -0.55% |
| 2026-09-15 | 49.38 | 49.51 | 48.83 | 49.18 | 363,559 | -1.38% |
| 2026-09-14 | 48.83 | 50.14 | 48.32 | 49.87 | 200,343 | +2.72% |
| 2026-09-11 | 48.84 | 49.475 | 48.38 | 48.55 | 206,875 | +0.89% |
| 2026-09-10 | 48.01 | 48.42 | 47.51 | 48.12 | 127,311 | +0.12% |
| 2026-09-09 | 48.06 | 48.71 | 47.5 | 48.06 | 196,030 | +0.67% |
| 2026-09-08 | 47.5 | 47.98 | 47.325 | 47.74 | 165,116 | -0.52% |
| 2026-09-04 | 47.62 | 48.325 | 47.61 | 47.99 | 137,923 | -0.02% |
| 2026-09-03 | 48.58 | 48.595 | 47.4 | 48 | 141,590 | -0.19% |
| 2026-09-02 | 47.28 | 48.5 | 47.28 | 48.09 | 180,348 | +1.86% |
| 2026-09-01 | 47.61 | 48.21 | 47.07 | 47.21 | 427,234 | -1.65% |
| 2026-08-31 | 49.83 | 49.83 | 47.955 | 48 | 203,918 | -3.56% |
| 2026-08-28 | 49.57 | 50.18 | 49.45 | 49.77 | 190,068 | +0.91% |
| 2026-08-27 | 49.46 | 50.228 | 48.95 | 49.32 | 197,846 | -1.42% |
| 2026-08-26 | 49.09 | 50.51 | 48.62 | 50.03 | 247,450 | +2.25% |
| 2026-08-25 | 49.15 | 49.47 | 48.7 | 48.93 | 171,796 | +0.33% |
| 2026-08-24 | 49.13 | 50.37 | 48.51 | 48.77 | 133,230 | -0.12% |
| 2026-08-21 | 48.39 | 49.13 | 48.01 | 48.83 | 147,903 | +1.69% |
| 2026-08-20 | 48.23 | 49.355 | 47.73 | 48.02 | 156,295 | -0.99% |
| 2026-08-19 | 48.51 | 49.622 | 48.32 | 48.5 | 130,311 | +0.92% |
| 2026-08-18 | 48 | 48.602 | 47.54 | 48.06 | 290,276 | +0.15% |
| 2026-08-17 | 47.64 | 47.99 | 47.33 | 47.99 | 194,541 | +0.06% |
| 2026-08-14 | 47 | 48.585 | 46.75 | 47.96 | 282,076 | +1.65% |
| 2026-08-13 | 47.14 | 47.855 | 46.92 | 47.18 | 150,578 | +1.29% |
| 2026-08-12 | 46.36 | 46.976 | 46.1 | 46.58 | 192,342 | +0.93% |
| 2026-08-11 | 44.91 | 46.585 | 44.91 | 46.15 | 200,195 | +0.74% |
| 2026-08-10 | 45.35 | 46.151 | 44.816 | 45.81 | 261,079 | +0.31% |
| 2026-08-07 | 47.33 | 48.265 | 45.4 | 45.67 | 246,057 | -4.20% |
| 2026-08-06 | 52.6 | 52.87 | 47.18 | 47.67 | 421,173 | -4.85% |
| 2026-08-05 | 51.3 | 52.01 | 49.92 | 50.1 | 252,054 | -2.89% |
| 2026-08-04 | 51.4 | 52.41 | 51.34 | 51.59 | 196,851 | +0.57% |
| 2026-08-03 | 50.89 | 51.95 | 50.85 | 51.3 | 133,168 | +1.52% |
| 2026-07-31 | 51.03 | 51.275 | 50.065 | 50.53 | 177,387 | -1.17% |
| 2026-07-30 | 52.93 | 52.93 | 50.31 | 51.13 | 277,673 | -3.05% |
| 2026-07-29 | 53.52 | 54.24 | 52.26 | 52.74 | 196,241 | -2.30% |
| 2026-07-28 | 53.23 | 54.16 | 52.855 | 53.98 | 224,780 | +1.73% |
| 2026-07-27 | 52.51 | 53.34 | 51.9 | 53.06 | 190,780 | +1.96% |
| 2026-07-24 | 52.12 | 52.52 | 51.38 | 52.04 | 147,643 | +0.89% |
| 2026-07-23 | 50.9 | 51.98 | 50.6 | 51.58 | 190,520 | -0.27% |
| 2026-07-22 | 52.24 | 53.03 | 51.35 | 51.72 | 120,477 | -1.24% |
| 2026-07-21 | 51.89 | 52.39 | 51.49 | 52.37 | 142,389 | +0.87% |
| 2026-07-20 | 53.41 | 53.81 | 51.8 | 51.92 | 196,878 | -2.31% |
| 2026-07-17 | 52.84 | 53.465 | 51.73 | 53.15 | 310,488 | -0.04% |
| 2026-07-16 | 52.3 | 54.06 | 52.3 | 53.17 | 488,368 | +1.88% |
| 2026-07-15 | 51.93 | 54.13 | 51.187 | 52.19 | 476,451 | +0.71% |
| 2026-07-14 | 53.21 | 53.21 | 51.68 | 51.82 | 206,499 | -2.15% |
| 2026-07-13 | 53.86 | 54.345 | 52.84 | 52.96 | 148,334 | -1.63% |
| 2026-07-10 | 54.47 | 55.2 | 53.66 | 53.84 | 206,516 | -1.25% |
| 2026-07-09 | 53.56 | 54.77 | 52.8 | 54.52 | 149,387 | +1.62% |
| 2026-07-08 | 54.8 | 55.188 | 52.62 | 53.65 | 359,874 | -1.69% |
| 2026-07-07 | 54.39 | 54.75 | 53.59 | 54.57 | 207,954 | +0.59% |
| 2026-07-06 | 55.28 | 55.69 | 54.025 | 54.25 | 285,663 | -2.08% |
| 2026-07-02 | 55.43 | 56.13 | 55 | 55.4 | 286,587 | -0.13% |
| 2026-07-01 | 56.13 | 56.515 | 55.07 | 55.47 | 571,503 | -0.89% |
| 2026-06-30 | 54.7 | 56.51 | 54.05 | 55.97 | 299,035 | +2.51% |
| 2026-06-29 | 54.9 | 55.065 | 53.45 | 54.6 | 514,700 | -0.29% |
| 2026-06-26 | 54.58 | 55.7 | 53.96 | 54.76 | 899,790 | +1.03% |
| 2026-06-25 | 53.52 | 54.64 | 53.29 | 54.2 | 337,738 | +1.40% |
| 2026-06-24 | 52.52 | 53.89 | 52.325 | 53.45 | 559,534 | +2.43% |
| 2026-06-23 | 50.59 | 52.4 | 50.12 | 52.18 | 498,908 | +2.49% |
| 2026-06-22 | 50.88 | 51.73 | 50.4 | 50.91 | 317,358 | -0.06% |
| 2026-06-18 | 49.24 | 52.04 | 49.24 | 50.94 | 526,436 | +4.64% |
| 2026-06-17 | 48.84 | 49.95 | 48.66 | 48.68 | 248,024 | -0.39% |
| 2026-06-16 | 48.97 | 49.24 | 48.195 | 48.87 | 199,388 | +0.58% |
| 2026-06-15 | 48.31 | 48.65 | 47.95 | 48.59 | 198,922 | +1.31% |
| 2026-06-12 | 48.16 | 48.56 | 47.56 | 47.96 | 193,282 | +0.44% |
| 2026-06-11 | 46.65 | 47.83 | 46.535 | 47.75 | 256,801 | +3.00% |
| 2026-06-10 | 45.63 | 46.94 | 45.63 | 46.36 | 289,818 | +1.67% |
| 2026-06-09 | 44.77 | 45.75 | 44.52 | 45.6 | 167,525 | +2.24% |
| 2026-06-08 | 44.02 | 45.07 | 44.02 | 44.6 | 179,081 | +1.55% |
| 2026-06-05 | 44.21 | 44.77 | 43.48 | 43.92 | 169,392 | -0.72% |
| 2026-06-04 | 44.13 | 44.345 | 43.09 | 44.24 | 306,727 | +1.56% |
| 2026-06-03 | 43.86 | 44.16 | 43.23 | 43.56 | 199,656 | -1.80% |
| 2026-06-02 | 44.78 | 44.865 | 43.785 | 44.36 | 358,328 | -1.33% |
| 2026-06-01 | 44.69 | 45.2 | 44.16 | 44.96 | 306,861 | +0.42% |
| 2026-05-29 | 45.21 | 45.65 | 44.38 | 44.77 | 269,424 | -1.56% |
| 2026-05-28 | 45.12 | 45.71 | 44.65 | 45.48 | 240,531 | +0.86% |
| 2026-05-27 | 44.71 | 45.75 | 44.47 | 45.09 | 193,037 | +1.60% |
| 2026-05-26 | 44.42 | 45.13 | 44.31 | 44.38 | 161,215 | +0.14% |
| 2026-05-22 | 44.6 | 45.265 | 44.25 | 44.32 | 231,271 | -0.52% |
| 2026-05-21 | 43.61 | 44.73 | 43.01 | 44.55 | 250,249 | +1.43% |
| 2026-05-20 | 43.55 | 44.22 | 42.78 | 43.92 | 199,160 | +2.26% |
| 2026-05-19 | 42.47 | 43.42 | 42.02 | 42.95 | 175,923 | +0.23% |
| 2026-05-18 | 41.9 | 42.985 | 41.9 | 42.85 | 266,953 | +2.51% |
| 2026-05-15 | 42.12 | 42.62 | 41.5 | 41.8 | 260,691 | -1.32% |
| 2026-05-14 | 42.51 | 43.45 | 42.07 | 42.36 | 234,428 | +0.38% |
| 2026-05-13 | 41.51 | 42.68 | 40.94 | 42.2 | 181,403 | +1.27% |