United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
34.23
+0.05 (0.15%)
Mar 9, 2026, 3:57 PM EDT - Market open
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.40 | 33.70 | 31.60 | 33.36 | - | -2.40% | 538,980 |
| Mar 6, 2026 | 34.82 | 35.24 | 33.82 | 34.18 | 34.18 | -2.81% | 1,052,566 |
| Mar 5, 2026 | 34.02 | 35.28 | 34.02 | 35.17 | 35.17 | 2.96% | 589,919 |
| Mar 4, 2026 | 34.09 | 34.48 | 33.12 | 34.16 | 34.16 | -0.35% | 748,657 |
| Mar 3, 2026 | 33.50 | 34.81 | 32.51 | 34.28 | 34.28 | 1.06% | 891,422 |
| Mar 2, 2026 | 33.83 | 34.49 | 32.51 | 33.92 | 33.92 | -2.50% | 1,062,614 |
| Feb 27, 2026 | 34.71 | 35.31 | 33.26 | 34.79 | 34.79 | -3.36% | 1,253,163 |
| Feb 26, 2026 | 34.79 | 36.17 | 32.80 | 36.00 | 36.00 | 6.60% | 2,907,788 |
| Feb 25, 2026 | 34.59 | 34.62 | 33.02 | 33.77 | 33.77 | -2.31% | 2,595,740 |
| Feb 24, 2026 | 33.94 | 34.89 | 33.93 | 34.57 | 34.57 | 1.50% | 1,146,665 |
| Feb 23, 2026 | 35.09 | 35.12 | 33.62 | 34.06 | 34.06 | -3.89% | 1,407,515 |
| Feb 20, 2026 | 35.35 | 36.14 | 34.91 | 35.44 | 35.44 | -0.28% | 1,032,408 |
| Feb 19, 2026 | 35.68 | 36.02 | 35.00 | 35.54 | 35.54 | 0.08% | 810,287 |
| Feb 18, 2026 | 34.35 | 36.28 | 34.35 | 35.51 | 35.51 | 2.07% | 1,254,320 |
| Feb 17, 2026 | 34.16 | 35.23 | 34.02 | 34.79 | 34.79 | 2.44% | 820,019 |
| Feb 13, 2026 | 33.70 | 34.42 | 33.09 | 33.96 | 33.96 | 1.43% | 994,856 |
| Feb 12, 2026 | 35.89 | 36.53 | 33.42 | 33.48 | 33.48 | -6.48% | 1,210,833 |
| Feb 11, 2026 | 36.85 | 36.93 | 35.46 | 35.80 | 35.80 | -3.19% | 728,926 |
| Feb 10, 2026 | 37.89 | 37.94 | 36.88 | 36.98 | 36.98 | -2.14% | 1,120,162 |
| Feb 9, 2026 | 36.74 | 37.81 | 35.99 | 37.79 | 37.79 | 2.05% | 1,183,712 |
| Feb 6, 2026 | 35.35 | 37.44 | 35.29 | 37.03 | 37.03 | 2.26% | 738,756 |
| Feb 5, 2026 | 37.50 | 37.69 | 35.65 | 36.21 | 36.21 | -2.66% | 1,313,817 |
| Feb 4, 2026 | 35.46 | 37.75 | 35.04 | 37.20 | 37.20 | 6.53% | 1,627,607 |
| Feb 3, 2026 | 35.51 | 36.62 | 34.39 | 34.92 | 34.92 | -2.38% | 4,595,692 |
| Feb 2, 2026 | 37.43 | 37.95 | 35.52 | 35.77 | 35.77 | -4.99% | 1,677,085 |
| Jan 30, 2026 | 38.02 | 38.21 | 36.91 | 37.65 | 37.65 | -1.62% | 975,884 |
| Jan 29, 2026 | 37.79 | 38.55 | 37.33 | 38.27 | 38.27 | 2.30% | 1,167,968 |
| Jan 28, 2026 | 37.25 | 38.17 | 37.25 | 37.41 | 37.41 | 0.84% | 922,794 |
| Jan 27, 2026 | 38.04 | 38.30 | 36.80 | 37.10 | 37.10 | -2.88% | 958,328 |
| Jan 26, 2026 | 37.55 | 38.35 | 37.44 | 38.20 | 38.20 | 1.89% | 526,248 |
| Jan 23, 2026 | 38.81 | 39.28 | 37.44 | 37.49 | 37.49 | -3.90% | 1,063,044 |
| Jan 22, 2026 | 39.09 | 39.47 | 38.34 | 39.01 | 39.01 | 1.75% | 767,711 |
| Jan 21, 2026 | 37.59 | 38.54 | 37.00 | 38.34 | 38.34 | 3.37% | 920,989 |
| Jan 20, 2026 | 37.10 | 37.87 | 36.68 | 37.09 | 37.09 | -2.03% | 1,237,235 |
| Jan 16, 2026 | 37.89 | 38.04 | 37.21 | 37.86 | 37.86 | -0.60% | 821,870 |
| Jan 15, 2026 | 38.63 | 39.29 | 38.00 | 38.09 | 38.09 | -1.45% | 841,961 |
| Jan 14, 2026 | 37.22 | 38.67 | 37.02 | 38.65 | 38.65 | 3.09% | 873,407 |
| Jan 13, 2026 | 37.58 | 38.77 | 37.36 | 37.49 | 37.49 | 0.19% | 622,027 |
| Jan 12, 2026 | 37.05 | 37.88 | 36.50 | 37.42 | 37.42 | -0.03% | 736,072 |
| Jan 9, 2026 | 37.21 | 37.61 | 36.62 | 37.43 | 37.43 | 1.52% | 1,168,384 |
| Jan 8, 2026 | 35.72 | 37.78 | 35.72 | 36.87 | 36.87 | 1.94% | 2,602,645 |
| Jan 7, 2026 | 36.68 | 36.70 | 35.50 | 36.17 | 36.17 | -1.71% | 2,060,577 |
| Jan 6, 2026 | 35.02 | 37.30 | 35.02 | 36.80 | 36.80 | 4.60% | 1,921,245 |
| Jan 5, 2026 | 35.95 | 36.83 | 35.13 | 35.18 | 35.18 | -2.87% | 819,172 |
| Jan 2, 2026 | 36.04 | 36.59 | 35.42 | 36.22 | 36.22 | -0.22% | 532,813 |
| Dec 31, 2025 | 36.39 | 36.40 | 35.63 | 36.30 | 36.30 | -0.17% | 659,632 |
| Dec 30, 2025 | 36.19 | 36.45 | 35.92 | 36.36 | 36.36 | 0.14% | 683,421 |
| Dec 29, 2025 | 35.97 | 36.60 | 35.61 | 36.31 | 36.31 | 0.89% | 896,407 |
| Dec 26, 2025 | 35.40 | 36.12 | 34.96 | 35.99 | 35.99 | 1.07% | 371,112 |
| Dec 24, 2025 | 35.25 | 35.75 | 34.91 | 35.61 | 35.61 | 1.54% | 313,295 |
| Dec 23, 2025 | 34.86 | 35.14 | 34.63 | 35.07 | 35.07 | 0.78% | 710,950 |
| Dec 22, 2025 | 34.73 | 35.48 | 34.48 | 34.80 | 34.80 | 0.40% | 501,096 |
| Dec 19, 2025 | 34.58 | 35.05 | 34.21 | 34.66 | 34.66 | -0.52% | 1,217,782 |
| Dec 18, 2025 | 35.60 | 35.60 | 34.46 | 34.84 | 34.84 | -1.36% | 1,081,214 |
| Dec 17, 2025 | 35.07 | 36.06 | 34.87 | 35.32 | 35.32 | 0.68% | 813,897 |
| Dec 16, 2025 | 35.32 | 35.60 | 34.82 | 35.08 | 35.08 | -0.23% | 686,843 |
| Dec 15, 2025 | 36.87 | 37.04 | 34.89 | 35.16 | 35.16 | -4.04% | 1,091,855 |
| Dec 12, 2025 | 37.42 | 37.42 | 36.40 | 36.64 | 36.64 | -1.45% | 655,645 |
| Dec 11, 2025 | 36.42 | 37.59 | 36.00 | 37.18 | 37.18 | 2.68% | 980,533 |
| Dec 10, 2025 | 35.56 | 36.56 | 35.14 | 36.21 | 36.21 | 2.17% | 692,857 |
| Dec 9, 2025 | 35.34 | 36.04 | 35.34 | 35.44 | 35.44 | -0.03% | 1,550,497 |
| Dec 8, 2025 | 36.00 | 36.06 | 34.85 | 35.45 | 35.45 | -0.23% | 738,940 |
| Dec 5, 2025 | 36.38 | 36.58 | 35.46 | 35.53 | 35.53 | -1.50% | 547,426 |
| Dec 4, 2025 | 36.20 | 36.66 | 35.79 | 36.07 | 36.07 | -0.80% | 818,758 |
| 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 |