United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	804,468
Apr 21, 2026	35.52	36.88	35.17	35.38	35.38	-0.23%	818,650
Apr 20, 2026	35.20	36.00	34.61	35.46	35.46	-1.69%	1,347,638
Apr 17, 2026	36.48	38.00	36.02	36.07	36.07	0.36%	1,239,462
Apr 16, 2026	36.48	37.44	35.20	35.94	35.94	-1.99%	1,215,352
Apr 15, 2026	37.22	37.51	36.61	36.67	36.67	-2.73%	747,246
Apr 14, 2026	36.53	38.10	36.37	37.70	37.70	3.01%	978,481
Apr 13, 2026	36.71	37.16	35.81	36.60	36.60	-1.96%	969,273
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%	1,262,089
Apr 8, 2026	35.87	36.45	34.74	35.24	35.24	3.16%	1,066,501
Apr 7, 2026	34.37	34.65	33.98	34.16	34.16	-0.93%	767,226
Apr 6, 2026	33.64	34.65	33.52	34.48	34.48	2.47%	647,000
Apr 2, 2026	32.55	33.74	31.71	33.65	33.65	2.47%	791,756
Apr 1, 2026	32.94	33.75	32.71	32.84	32.84	0.55%	1,165,635
Mar 31, 2026	31.84	33.18	31.41	32.66	32.66	5.73%	879,403
Mar 30, 2026	29.64	30.94	29.20	30.89	30.89	3.90%	936,645
Mar 27, 2026	30.55	30.66	28.77	29.73	29.73	-4.10%	1,146,362
Mar 26, 2026	31.46	32.28	30.58	31.00	31.00	-0.70%	1,819,050
Mar 25, 2026	31.19	31.77	30.05	31.22	31.22	0.74%	773,268
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%	793,504
Mar 20, 2026	32.21	32.25	30.99	31.27	31.27	-3.28%	959,145
Mar 19, 2026	31.82	32.56	31.50	32.33	32.33	1.22%	745,851
Mar 18, 2026	32.37	32.69	31.62	31.94	31.94	-3.07%	1,097,465
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%	602,851
Mar 13, 2026	30.96	31.89	30.08	30.86	30.86	-0.64%	909,968
Mar 12, 2026	32.20	32.41	31.00	31.06	31.06	-4.84%	666,622
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%	1,236,855
Mar 9, 2026	33.40	34.47	31.60	34.22	34.22	0.12%	1,177,669
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