United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
35.53
-0.54 (-1.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.38 | 36.58 | 35.46 | 35.53 | 35.53 | -1.50% | 547,396 |
| Dec 4, 2025 | 36.20 | 36.66 | 35.79 | 36.07 | 36.07 | -0.80% | 818,748 |
| Dec 3, 2025 | 35.54 | 36.79 | 35.48 | 36.36 | 36.36 | 2.62% | 868,341 |
| Dec 2, 2025 | 35.77 | 35.92 | 34.91 | 35.43 | 35.43 | 0.25% | 582,782 |
| Dec 1, 2025 | 35.80 | 36.24 | 35.13 | 35.34 | 35.34 | -2.08% | 1,071,146 |
| Nov 28, 2025 | 35.79 | 36.57 | 35.46 | 36.09 | 36.09 | 2.27% | 704,527 |
| Nov 26, 2025 | 34.96 | 35.46 | 34.86 | 35.29 | 35.29 | 0.23% | 723,277 |
| Nov 25, 2025 | 33.64 | 35.33 | 33.64 | 35.21 | 35.21 | 4.39% | 1,380,085 |
| Nov 24, 2025 | 33.42 | 34.15 | 32.79 | 33.73 | 33.73 | 0.84% | 1,428,280 |
| Nov 21, 2025 | 30.65 | 33.56 | 30.57 | 33.45 | 33.45 | 10.14% | 1,916,058 |
| Nov 20, 2025 | 31.13 | 31.54 | 29.62 | 30.37 | 30.37 | -1.84% | 3,067,093 |
| Nov 19, 2025 | 32.85 | 33.07 | 30.91 | 30.94 | 30.94 | -5.58% | 1,318,166 |
| Nov 18, 2025 | 30.95 | 33.06 | 30.70 | 32.77 | 32.77 | 4.76% | 1,428,768 |
| Nov 17, 2025 | 31.64 | 32.05 | 31.03 | 31.28 | 31.28 | -2.16% | 1,779,887 |
| Nov 14, 2025 | 32.58 | 32.72 | 31.86 | 31.97 | 31.97 | -3.50% | 993,779 |
| Nov 13, 2025 | 33.75 | 34.39 | 32.98 | 33.13 | 33.13 | -1.46% | 855,707 |
| Nov 12, 2025 | 33.84 | 35.09 | 33.56 | 33.62 | 33.62 | -2.07% | 1,176,271 |
| Nov 11, 2025 | 34.91 | 35.41 | 34.05 | 34.33 | 34.33 | -1.46% | 1,480,164 |
| Nov 10, 2025 | 36.52 | 37.01 | 34.37 | 34.84 | 34.84 | -5.35% | 2,441,898 |
| Nov 7, 2025 | 35.01 | 37.76 | 35.00 | 36.81 | 36.81 | 4.75% | 2,059,427 |
| Nov 6, 2025 | 37.03 | 38.00 | 34.77 | 35.14 | 35.14 | -23.97% | 5,819,799 |
| Nov 5, 2025 | 45.70 | 47.52 | 44.05 | 46.22 | 46.22 | 0.48% | 2,943,511 |
| Nov 4, 2025 | 47.43 | 47.54 | 45.96 | 46.00 | 46.00 | -3.91% | 836,993 |
| Nov 3, 2025 | 48.10 | 48.14 | 47.54 | 47.87 | 47.87 | -1.10% | 734,687 |
| Oct 31, 2025 | 46.96 | 48.53 | 46.44 | 48.40 | 48.40 | 1.98% | 581,614 |
| Oct 30, 2025 | 47.15 | 48.47 | 47.15 | 47.46 | 47.46 | -1.17% | 654,630 |
| Oct 29, 2025 | 49.68 | 50.17 | 47.66 | 48.02 | 48.02 | -6.30% | 1,282,324 |
| Oct 28, 2025 | 51.51 | 51.89 | 50.63 | 51.25 | 51.25 | -1.21% | 522,582 |
| Oct 27, 2025 | 49.94 | 52.03 | 49.94 | 51.88 | 51.88 | 4.39% | 764,506 |
| Oct 24, 2025 | 51.51 | 51.81 | 49.66 | 49.70 | 49.70 | -2.36% | 762,461 |
| Oct 23, 2025 | 51.46 | 51.67 | 50.80 | 50.90 | 50.90 | -1.09% | 815,749 |
| Oct 22, 2025 | 52.89 | 53.28 | 51.32 | 51.46 | 51.46 | -2.81% | 511,362 |
| Oct 21, 2025 | 52.05 | 53.20 | 51.81 | 52.95 | 52.95 | 1.36% | 622,714 |
| Oct 20, 2025 | 52.86 | 53.03 | 52.09 | 52.24 | 52.24 | - | 498,528 |
| Oct 17, 2025 | 52.04 | 52.90 | 51.69 | 52.24 | 52.24 | 0.33% | 714,057 |
| Oct 16, 2025 | 51.88 | 52.57 | 51.51 | 52.07 | 52.07 | -0.02% | 519,474 |
| Oct 15, 2025 | 54.01 | 54.42 | 51.92 | 52.08 | 52.08 | -3.07% | 705,342 |
| Oct 14, 2025 | 51.61 | 54.17 | 51.61 | 53.73 | 53.73 | 2.71% | 849,297 |
| Oct 13, 2025 | 51.07 | 52.61 | 50.72 | 52.31 | 52.31 | 3.32% | 758,154 |
| Oct 10, 2025 | 52.97 | 53.12 | 50.43 | 50.63 | 50.63 | -4.09% | 725,144 |
| Oct 9, 2025 | 54.00 | 54.68 | 52.27 | 52.79 | 52.79 | -2.39% | 551,960 |
| Oct 8, 2025 | 54.19 | 54.25 | 53.05 | 54.08 | 54.08 | 1.44% | 731,554 |
| Oct 7, 2025 | 54.55 | 55.19 | 53.24 | 53.31 | 53.31 | -2.31% | 618,267 |
| Oct 6, 2025 | 55.21 | 55.69 | 54.52 | 54.57 | 54.57 | -1.16% | 699,981 |
| Oct 3, 2025 | 54.19 | 55.71 | 53.80 | 55.21 | 55.21 | 1.14% | 872,090 |
| Oct 2, 2025 | 53.10 | 54.67 | 52.61 | 54.59 | 54.59 | 2.83% | 763,208 |
| Oct 1, 2025 | 51.45 | 53.15 | 51.20 | 53.09 | 53.09 | 2.69% | 943,564 |
| Sep 30, 2025 | 52.39 | 52.64 | 51.46 | 51.70 | 51.70 | -1.75% | 571,533 |
| Sep 29, 2025 | 52.01 | 53.08 | 51.38 | 52.62 | 52.62 | 1.74% | 707,420 |
| Sep 26, 2025 | 50.49 | 52.17 | 50.39 | 51.72 | 51.72 | 2.88% | 714,935 |
| Sep 25, 2025 | 50.89 | 51.17 | 50.11 | 50.27 | 50.27 | -1.82% | 643,762 |
| Sep 24, 2025 | 52.26 | 52.70 | 50.55 | 51.20 | 51.20 | -1.42% | 687,099 |
| Sep 23, 2025 | 51.22 | 52.60 | 51.05 | 51.94 | 51.94 | 1.68% | 767,671 |
| Sep 22, 2025 | 51.33 | 51.46 | 50.55 | 51.08 | 51.08 | -0.25% | 812,418 |
| Sep 19, 2025 | 52.21 | 52.70 | 51.10 | 51.21 | 51.21 | -0.60% | 1,594,816 |
| Sep 18, 2025 | 50.91 | 51.75 | 50.81 | 51.52 | 51.52 | 1.84% | 1,076,720 |
| Sep 17, 2025 | 51.05 | 52.03 | 50.24 | 50.59 | 50.59 | -0.73% | 624,734 |
| Sep 16, 2025 | 51.63 | 51.98 | 50.45 | 50.96 | 50.96 | -1.13% | 771,373 |
| Sep 15, 2025 | 51.00 | 52.38 | 50.29 | 51.54 | 51.54 | 1.74% | 987,955 |
| Sep 12, 2025 | 50.06 | 50.91 | 49.92 | 50.66 | 50.66 | 0.96% | 705,008 |
| Sep 11, 2025 | 49.83 | 51.08 | 49.66 | 50.18 | 50.18 | -0.26% | 974,630 |
| Sep 10, 2025 | 51.17 | 52.14 | 49.70 | 50.31 | 50.31 | -3.16% | 1,348,001 |
| Sep 9, 2025 | 52.36 | 52.98 | 51.70 | 51.95 | 51.95 | -1.39% | 948,639 |
| Sep 8, 2025 | 53.70 | 54.44 | 52.50 | 52.68 | 52.68 | -3.22% | 1,477,925 |
| Sep 5, 2025 | 55.00 | 56.95 | 54.13 | 54.43 | 54.43 | 0.15% | 5,960,844 |
| Sep 4, 2025 | 54.02 | 54.57 | 53.65 | 54.35 | 54.35 | 0.74% | 1,438,301 |
| Sep 3, 2025 | 55.09 | 56.00 | 53.87 | 53.95 | 53.95 | 2.39% | 2,163,814 |
| Sep 2, 2025 | 51.83 | 52.71 | 51.73 | 52.69 | 52.69 | 0.21% | 580,118 |
| Aug 29, 2025 | 51.94 | 52.59 | 51.55 | 52.58 | 52.58 | 1.98% | 535,509 |
| Aug 28, 2025 | 52.24 | 52.24 | 51.40 | 51.56 | 51.56 | -1.04% | 716,990 |
| Aug 27, 2025 | 52.16 | 52.97 | 51.82 | 52.10 | 52.10 | -0.25% | 496,462 |
| Aug 26, 2025 | 52.96 | 53.02 | 52.17 | 52.23 | 52.23 | -0.93% | 551,132 |
| Aug 25, 2025 | 53.24 | 53.41 | 52.37 | 52.72 | 52.72 | -1.37% | 376,578 |
| Aug 22, 2025 | 51.76 | 53.81 | 51.65 | 53.45 | 53.45 | 4.23% | 925,041 |
| Aug 21, 2025 | 50.03 | 51.31 | 49.57 | 51.28 | 51.28 | 1.65% | 615,328 |
| Aug 20, 2025 | 51.29 | 51.54 | 50.27 | 50.45 | 50.45 | -1.56% | 567,797 |
| Aug 19, 2025 | 51.01 | 51.47 | 50.76 | 51.25 | 51.25 | 0.85% | 597,380 |
| Aug 18, 2025 | 51.64 | 51.93 | 50.05 | 50.82 | 50.82 | -1.80% | 862,605 |
| Aug 15, 2025 | 53.60 | 53.78 | 51.59 | 51.75 | 51.75 | -2.84% | 1,198,386 |
| Aug 14, 2025 | 51.91 | 53.42 | 51.67 | 53.26 | 53.26 | 0.95% | 1,469,300 |
| Aug 13, 2025 | 50.24 | 52.84 | 50.16 | 52.76 | 52.76 | 5.02% | 938,285 |
| Aug 12, 2025 | 49.33 | 50.81 | 49.10 | 50.24 | 50.24 | 3.37% | 1,145,944 |
| Aug 11, 2025 | 48.84 | 49.40 | 47.93 | 48.60 | 48.60 | -0.08% | 745,937 |
| Aug 8, 2025 | 49.69 | 50.50 | 48.46 | 48.64 | 48.64 | -2.11% | 1,117,657 |
| Aug 7, 2025 | 45.13 | 49.80 | 45.13 | 49.69 | 49.69 | 7.65% | 2,447,914 |
| Aug 6, 2025 | 46.51 | 46.51 | 43.99 | 46.16 | 46.16 | -2.76% | 1,552,945 |
| Aug 5, 2025 | 47.31 | 47.61 | 46.44 | 47.47 | 47.47 | 0.30% | 861,095 |
| Aug 4, 2025 | 46.81 | 47.44 | 46.73 | 47.33 | 47.33 | 1.50% | 899,114 |
| Aug 1, 2025 | 46.70 | 47.17 | 45.64 | 46.63 | 46.63 | -1.48% | 698,574 |
| Jul 31, 2025 | 48.50 | 48.69 | 46.73 | 47.33 | 47.33 | -2.97% | 821,133 |
| Jul 30, 2025 | 49.91 | 50.00 | 48.30 | 48.78 | 48.78 | -1.26% | 600,317 |
| Jul 29, 2025 | 50.64 | 50.77 | 48.93 | 49.40 | 49.40 | -2.53% | 472,041 |
| Jul 28, 2025 | 50.62 | 51.41 | 50.11 | 50.68 | 50.68 | -1.23% | 557,723 |
| Jul 25, 2025 | 51.50 | 51.57 | 50.55 | 51.31 | 51.31 | -0.23% | 512,747 |
| Jul 24, 2025 | 52.00 | 52.77 | 51.37 | 51.43 | 51.43 | -2.59% | 577,877 |
| Jul 23, 2025 | 51.28 | 54.13 | 51.22 | 52.80 | 52.80 | 3.55% | 1,211,205 |
| Jul 22, 2025 | 49.40 | 51.29 | 48.93 | 50.99 | 50.99 | 4.83% | 946,395 |
| Jul 21, 2025 | 48.40 | 49.08 | 48.24 | 48.64 | 48.64 | 1.40% | 393,954 |
| Jul 18, 2025 | 47.57 | 48.08 | 47.20 | 47.97 | 47.97 | 1.55% | 840,159 |
| Jul 17, 2025 | 47.45 | 47.76 | 46.64 | 47.24 | 47.24 | -0.55% | 695,153 |