United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.04	47.15	45.99	47.12	47.12	1.55%	1,558,859
Jun 25, 2026	46.97	48.28	45.72	46.40	46.40	-1.00%	458,228
Jun 24, 2026	46.50	48.12	46.23	46.87	46.87	1.30%	703,446
Jun 23, 2026	45.68	46.70	44.81	46.27	46.27	0.50%	866,521
Jun 22, 2026	45.94	46.75	45.66	46.04	46.04	-1.29%	1,119,883
Jun 18, 2026	46.38	48.51	46.38	46.64	46.64	1.66%	1,863,219
Jun 17, 2026	45.82	47.21	45.66	45.88	45.88	-0.24%	827,761
Jun 16, 2026	46.24	47.06	45.47	45.99	45.99	-0.58%	1,287,862
Jun 15, 2026	45.46	46.64	45.11	46.26	46.26	2.46%	852,935
Jun 12, 2026	46.30	46.46	44.91	45.15	45.15	-2.78%	716,445
Jun 11, 2026	44.66	46.60	44.58	46.44	46.44	5.35%	1,044,556
Jun 10, 2026	44.64	46.85	43.91	44.08	44.08	-0.97%	1,082,484
Jun 9, 2026	41.94	44.58	41.78	44.51	44.51	5.88%	1,109,070
Jun 8, 2026	40.75	43.32	40.67	42.04	42.04	3.12%	1,013,407
Jun 5, 2026	40.99	41.68	39.52	40.77	40.77	-0.02%	621,941
Jun 4, 2026	39.84	40.81	39.54	40.78	40.78	4.38%	711,656
Jun 3, 2026	39.62	39.64	38.15	39.07	39.07	-2.86%	548,066
Jun 2, 2026	40.72	41.04	39.91	40.22	40.22	-2.62%	705,984
Jun 1, 2026	40.36	42.00	39.84	41.30	41.30	2.92%	971,480
May 29, 2026	38.95	40.44	38.82	40.13	40.13	2.61%	1,089,641
May 28, 2026	39.04	40.11	38.70	39.11	39.11	-1.29%	1,086,666
May 27, 2026	38.20	39.95	38.06	39.62	39.62	5.94%	1,564,605
May 26, 2026	36.16	37.53	36.09	37.40	37.40	1.69%	896,347
May 22, 2026	36.41	37.75	36.28	36.78	36.78	1.83%	473,834
May 21, 2026	34.16	36.14	33.34	36.12	36.12	4.15%	606,734
May 20, 2026	34.79	35.52	33.57	34.68	34.68	-0.69%	938,243
May 19, 2026	36.12	36.15	34.89	34.92	34.92	-3.43%	1,485,931
May 18, 2026	37.07	37.49	35.70	36.16	36.16	0.08%	811,537
May 15, 2026	35.39	37.07	34.75	36.13	36.13	1.77%	1,042,415
May 14, 2026	36.50	36.92	35.49	35.50	35.50	-1.00%	1,213,923
May 13, 2026	34.67	37.15	34.65	35.86	35.86	2.02%	1,236,430
May 12, 2026	35.88	36.40	34.33	35.15	35.15	-3.78%	2,010,986
May 11, 2026	39.81	41.42	35.80	36.53	36.53	-6.86%	2,206,665
May 8, 2026	39.64	40.27	38.71	39.22	39.22	5.83%	2,195,033
May 7, 2026	36.22	37.34	36.22	37.06	37.06	3.64%	1,071,865
May 6, 2026	35.03	35.85	34.97	35.76	35.76	4.47%	989,638
May 5, 2026	34.16	34.86	33.73	34.23	34.23	1.12%	644,500
May 4, 2026	34.53	35.56	33.81	33.85	33.85	-4.03%	616,621
May 1, 2026	35.63	35.97	35.22	35.27	35.27	0.06%	665,958
Apr 30, 2026	32.76	35.47	32.76	35.25	35.25	8.10%	1,217,757
Apr 29, 2026	34.04	34.23	32.35	32.61	32.61	-5.09%	620,739
Apr 28, 2026	34.36	34.81	33.64	34.36	34.36	0.29%	1,036,548
Apr 27, 2026	33.75	35.05	33.75	34.26	34.26	1.36%	1,360,734
Apr 24, 2026	34.89	35.31	33.48	33.80	33.80	-3.40%	779,025
Apr 23, 2026	36.15	36.30	34.39	34.99	34.99	-2.75%	833,964
Apr 22, 2026	35.94	36.46	35.53	35.98	35.98	1.70%	804,469
Apr 21, 2026	35.52	36.88	35.17	35.38	35.38	-0.23%	818,682
Apr 20, 2026	35.20	36.00	34.61	35.46	35.46	-1.69%	1,347,648
Apr 17, 2026	36.48	38.00	36.02	36.07	36.07	0.36%	1,240,417
Apr 16, 2026	36.48	37.44	35.20	35.94	35.94	-1.99%	1,215,377
Apr 15, 2026	37.22	37.51	36.61	36.67	36.67	-2.73%	747,614
Apr 14, 2026	36.53	38.10	36.37	37.70	37.70	3.01%	981,319
Apr 13, 2026	36.71	37.16	35.81	36.60	36.60	-1.96%	969,381
Apr 10, 2026	36.91	38.09	36.81	37.33	37.33	0.43%	1,035,913
Apr 9, 2026	34.77	37.24	34.74	37.17	37.17	5.48%	1,262,596
Apr 8, 2026	35.87	36.45	34.74	35.24	35.24	3.16%	1,066,807
Apr 7, 2026	34.37	34.65	33.98	34.16	34.16	-0.93%	767,270
Apr 6, 2026	33.64	34.65	33.52	34.48	34.48	2.47%	647,102
Apr 2, 2026	32.55	33.74	31.71	33.65	33.65	2.47%	791,807
Apr 1, 2026	32.94	33.75	32.71	32.84	32.84	0.55%	1,165,684
Mar 31, 2026	31.84	33.18	31.41	32.66	32.66	5.73%	879,411
Mar 30, 2026	29.64	30.94	29.20	30.89	30.89	3.90%	939,970
Mar 27, 2026	30.55	30.66	28.77	29.73	29.73	-4.10%	1,148,292
Mar 26, 2026	31.46	32.28	30.58	31.00	31.00	-0.70%	1,819,060
Mar 25, 2026	31.19	31.77	30.05	31.22	31.22	0.74%	774,155
Mar 24, 2026	31.36	31.83	30.99	30.99	30.99	-2.76%	755,190
Mar 23, 2026	32.68	32.85	31.46	31.87	31.87	1.92%	793,615
Mar 20, 2026	32.21	32.25	30.99	31.27	31.27	-3.28%	970,623
Mar 19, 2026	31.82	32.56	31.50	32.33	32.33	1.22%	754,583
Mar 18, 2026	32.37	32.69	31.62	31.94	31.94	-3.07%	1,097,849
Mar 17, 2026	32.93	33.75	32.55	32.95	32.95	2.74%	547,961
Mar 16, 2026	31.11	32.12	31.04	32.07	32.07	3.92%	603,465
Mar 13, 2026	30.96	31.89	30.08	30.86	30.86	-0.64%	910,674
Mar 12, 2026	32.20	32.41	31.00	31.06	31.06	-4.84%	667,322
Mar 11, 2026	33.04	33.19	32.25	32.64	32.64	-0.88%	531,617
Mar 10, 2026	33.57	33.79	32.50	32.93	32.93	-3.77%	1,421,362
Mar 9, 2026	33.40	34.47	31.60	34.22	34.22	0.12%	1,185,027
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%	593,660
Mar 4, 2026	34.09	34.48	33.12	34.16	34.16	-0.35%	753,839
Mar 3, 2026	33.50	34.81	32.51	34.28	34.28	1.06%	895,411
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%	1,634,189
Feb 26, 2026	34.79	36.17	32.80	36.00	36.00	6.60%	3,350,320
Feb 25, 2026	34.59	34.62	33.02	33.77	33.77	-2.31%	2,595,741
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%	1,407,924
Feb 20, 2026	35.35	36.14	34.91	35.44	35.44	-0.28%	1,032,411
Feb 19, 2026	35.68	36.02	35.00	35.54	35.54	0.08%	815,387
Feb 18, 2026	34.35	36.28	34.35	35.51	35.51	2.07%	1,254,322
Feb 17, 2026	34.16	35.23	34.02	34.79	34.79	2.44%	820,026
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%	728,939
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%	1,186,764
Feb 6, 2026	35.35	37.44	35.29	37.03	37.03	2.26%	738,758
Feb 5, 2026	37.50	37.69	35.65	36.21	36.21	-2.66%	1,313,853
Feb 4, 2026	35.46	37.75	35.04	37.20	37.20	6.53%	1,643,715
Feb 3, 2026	35.51	36.62	34.39	34.92	34.92	-2.38%	4,610,723