United Parks & Resorts Inc. Common Stock (PRKS)

48.40Last Price

-2.37 (-4.67%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	49.74	50.08	47.82	48.40	1,191,694	48.40
3/03/2025	50.79	51.45	50.12	50.77	730,952	50.77
2/28/2025	49.35	50.84	49.23	50.50	1,228,820	50.50
2/27/2025	52.63	52.63	49.43	49.57	2,192,763	49.57
2/26/2025	55.84	58.51	52.66	52.89	1,186,581	52.89
2/25/2025	55.70	55.70	53.94	54.62	1,337,801	54.62
2/24/2025	52.69	56.03	52.38	55.69	1,731,188	55.69
2/21/2025	54.82	55.06	52.10	52.36	920,853	52.36
2/20/2025	54.63	54.74	53.32	54.21	850,199	54.21
2/19/2025	53.62	55.34	53.17	54.59	1,294,899	54.59
2/18/2025	52.62	54.66	52.31	53.72	1,343,772	53.72
2/14/2025	53.02	53.20	52.31	52.58	476,947	52.58
2/13/2025	51.55	52.74	51.00	52.63	563,749	52.63
2/12/2025	51.42	52.04	51.04	51.25	598,831	51.25
2/11/2025	51.55	51.98	51.50	51.71	561,268	51.71
2/10/2025	53.11	53.45	52.04	52.04	689,057	52.04
2/07/2025	53.50	53.76	52.53	52.91	753,792	52.91
2/06/2025	52.55	53.59	52.55	53.44	472,156	53.44
2/05/2025	52.70	52.97	52.13	52.49	393,656	52.49
2/04/2025	52.94	53.64	52.63	52.81	568,052	52.81
2/03/2025	51.51	54.36	51.02	53.02	818,455	53.02
1/31/2025	52.68	53.00	51.80	52.56	714,629	52.56
1/30/2025	52.19	52.78	51.99	52.75	534,592	52.75
1/29/2025	51.66	52.46	51.60	51.75	376,967	51.75
1/28/2025	52.19	53.27	51.87	51.93	389,543	51.93
1/27/2025	51.41	53.35	51.41	52.17	1,036,400	52.17
1/24/2025	53.30	53.66	51.19	51.81	1,123,205	51.81
1/23/2025	51.86	53.60	51.09	53.39	1,710,172	53.39
1/22/2025	52.77	53.29	50.83	51.98	1,205,578	51.98
1/21/2025	52.43	53.00	51.68	52.89	2,541,783	52.89
1/17/2025	52.46	53.30	51.89	52.23	1,038,016	52.23
1/16/2025	53.40	53.78	52.14	52.21	1,296,338	52.21
1/15/2025	56.00	56.70	53.50	53.51	630,901	53.51
1/14/2025	54.39	55.77	54.39	54.70	528,654	54.70
1/13/2025	54.64	55.47	53.17	54.30	815,232	54.30
1/10/2025	56.00	56.66	54.60	55.24	703,817	55.24
1/08/2025	57.42	57.93	56.84	57.26	540,855	57.26
1/07/2025	58.97	59.24	57.90	58.25	511,666	58.25
1/06/2025	57.78	60.63	57.73	58.42	852,644	58.42
1/03/2025	57.58	57.63	55.48	57.39	576,669	57.39
1/02/2025	56.90	57.88	56.59	57.54	1,046,646	57.54
12/31/2024	55.91	0.00	56.19	56.19	0	56.19
12/30/2024	54.89	56.04	54.27	55.91	679,130	55.91
12/27/2024	55.24	55.84	54.63	55.43	341,682	55.43
12/26/2024	54.33	56.56	54.33	55.67	607,880	55.67
12/24/2024	54.04	54.57	53.70	54.50	196,338	54.50
12/23/2024	54.31	54.31	53.06	54.11	486,039	54.11
12/20/2024	53.22	54.77	52.92	54.08	1,216,022	54.08
12/19/2024	55.97	55.97	52.56	53.60	1,028,876	53.60
12/18/2024	57.48	58.17	54.82	55.30	717,379	55.30
12/17/2024	56.99	58.41	56.75	57.66	681,052	57.66
12/16/2024	55.98	57.40	55.83	57.31	761,378	57.31
12/13/2024	55.25	56.34	55.21	55.85	458,495	55.85
12/12/2024	56.63	56.64	55.58	55.70	323,611	55.70
12/11/2024	57.13	57.57	56.60	56.65	420,909	56.65
12/10/2024	58.06	58.06	56.69	56.94	364,350	56.94
12/09/2024	60.07	60.07	57.07	57.14	825,400	57.14
12/06/2024	59.87	60.49	59.32	59.82	439,165	59.82
12/05/2024	59.34	60.00	59.15	59.71	444,239	59.71