NYSE - Delayed Quote USD

United Parks & Resorts Inc. (PRKS)

Time to buy PRKS?

45.91

+1.10

+(2.45%)

At close: May 2 at 4:00:02 PM EDT

45.92

+0.01

+(0.02%)

After hours: May 2 at 4:07:36 PM EDT

Time to buy PRKS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	44.82	46.55	44.82	45.91	45.91	792,300
May 1, 2025	43.83	45.70	43.80	44.81	44.81	1,318,400
Apr 30, 2025	42.88	43.78	41.22	43.65	43.65	787,000
Apr 29, 2025	43.51	43.96	42.76	43.86	43.86	588,100
Apr 28, 2025	44.36	44.37	43.14	43.76	43.76	516,000
Apr 25, 2025	43.01	44.07	43.01	44.02	44.02	443,900
Apr 24, 2025	44.10	44.27	43.44	43.67	43.67	1,191,900
Apr 23, 2025	47.04	47.04	43.83	44.26	44.26	923,900
Apr 22, 2025	43.35	45.22	43.35	45.01	45.01	811,000
Apr 21, 2025	44.15	44.16	42.68	43.10	43.10	854,300
Apr 17, 2025	42.93	44.48	42.86	44.38	44.38	481,600
Apr 16, 2025	42.55	43.82	41.94	42.97	42.97	594,900
Apr 15, 2025	42.51	43.44	42.25	42.73	42.73	481,600
Apr 14, 2025	42.53	42.90	41.19	42.68	42.68	714,200
Apr 11, 2025	40.99	42.73	40.20	41.84	41.84	704,800
Apr 10, 2025	42.35	42.97	40.56	41.52	41.52	892,600
Apr 9, 2025	38.00	45.61	37.68	44.38	44.38	1,838,400
Apr 8, 2025	41.81	42.39	38.33	38.51	38.51	918,300
Apr 7, 2025	40.00	42.88	38.64	40.30	40.30	1,428,400
Apr 4, 2025	41.71	42.60	40.78	41.72	41.72	1,150,400
Apr 3, 2025	45.32	46.09	42.61	42.86	42.86	1,315,200
Apr 2, 2025	44.90	48.08	44.90	48.01	48.01	904,000
Apr 1, 2025	45.26	45.86	44.50	45.53	45.53	915,300
Mar 31, 2025	45.35	45.80	44.10	45.46	45.46	1,165,600
Mar 28, 2025	46.97	47.50	45.90	46.30	46.30	695,400
Mar 27, 2025	47.77	48.65	47.20	47.43	47.43	507,700
Mar 26, 2025	48.66	49.08	47.79	47.93	47.93	682,100
Mar 25, 2025	51.02	51.10	47.77	48.44	48.44	906,200
Mar 24, 2025	50.33	51.02	49.89	50.97	50.97	750,300
Mar 21, 2025	48.36	49.31	47.41	49.29	49.29	911,600
Mar 20, 2025	48.60	49.54	48.46	48.78	48.78	838,900
Mar 19, 2025	47.44	48.99	47.22	48.97	48.97	810,200
Mar 18, 2025	48.55	48.65	46.83	47.20	47.20	730,600
Mar 17, 2025	48.12	49.55	47.89	48.92	48.92	782,000
Mar 14, 2025	45.80	47.73	45.28	47.69	47.69	708,600
Mar 13, 2025	46.83	47.04	45.11	45.66	45.66	1,188,700
Mar 12, 2025	47.46	47.46	45.15	46.87	46.87	1,161,800
Mar 11, 2025	49.01	49.01	46.01	47.22	47.22	1,037,800
Mar 10, 2025	48.68	50.30	48.17	48.99	48.99	879,700
Mar 7, 2025	48.99	49.63	48.03	49.36	49.36	1,289,900
Mar 6, 2025	49.08	49.88	48.83	49.41	49.41	1,276,200
Mar 5, 2025	47.87	50.09	47.87	49.65	49.65	1,150,500
Mar 4, 2025	49.74	50.08	47.82	48.40	48.40	1,191,700
Mar 3, 2025	50.79	51.45	50.12	50.77	50.77	731,000
Feb 28, 2025	49.35	50.85	49.23	50.50	50.50	1,228,800
Feb 27, 2025	52.63	52.64	49.43	49.57	49.57	2,192,800
Feb 26, 2025	55.84	58.51	52.66	52.89	52.89	1,186,600
Feb 25, 2025	55.70	55.70	53.94	54.62	54.62	1,337,800
Feb 24, 2025	52.69	56.03	52.38	55.69	55.69	1,731,200
Feb 21, 2025	54.82	55.06	52.10	52.36	52.36	920,900
Feb 20, 2025	54.63	54.74	53.32	54.21	54.21	850,200
Feb 19, 2025	53.62	55.34	53.18	54.59	54.59	1,294,900
Feb 18, 2025	52.62	54.66	52.31	53.72	53.72	1,343,800
Feb 14, 2025	53.02	53.20	52.31	52.58	52.58	476,900
Feb 13, 2025	51.55	52.74	51.00	52.63	52.63	563,700
Feb 12, 2025	51.42	52.04	51.04	51.25	51.25	598,800
Feb 11, 2025	51.55	51.98	51.50	51.71	51.71	561,300
Feb 10, 2025	53.11	53.45	52.04	52.04	52.04	689,100
Feb 7, 2025	53.50	53.76	52.53	52.91	52.91	753,800
Feb 6, 2025	52.55	53.59	52.55	53.44	53.44	472,200
Feb 5, 2025	52.70	52.97	52.14	52.49	52.49	393,700
Feb 4, 2025	52.94	53.64	52.63	52.81	52.81	568,100
Feb 3, 2025	51.51	54.36	51.03	53.02	53.02	819,100
Jan 31, 2025	52.68	53.00	51.80	52.56	52.56	714,600
Jan 30, 2025	52.19	52.78	51.99	52.75	52.75	534,600
Jan 29, 2025	51.66	52.46	51.60	51.75	51.75	377,000
Jan 28, 2025	52.19	53.27	51.87	51.93	51.93	389,500
Jan 27, 2025	51.41	53.35	51.41	52.17	52.17	1,036,400
Jan 24, 2025	53.30	53.66	51.19	51.81	51.81	1,123,200
Jan 23, 2025	51.86	53.60	51.09	53.39	53.39	1,710,200
Jan 22, 2025	52.77	53.29	50.83	51.98	51.98	1,205,600
Jan 21, 2025	52.43	53.00	51.68	52.89	52.89	2,541,800
Jan 17, 2025	52.46	53.30	51.89	52.23	52.23	1,038,000
Jan 16, 2025	53.40	53.78	52.14	52.21	52.21	1,296,300
Jan 15, 2025	56.00	56.70	53.50	53.51	53.51	632,000
Jan 14, 2025	54.39	55.77	54.39	54.70	54.70	528,700
Jan 13, 2025	54.64	55.47	53.17	54.30	54.30	815,200
Jan 10, 2025	56.00	56.66	54.60	55.24	55.24	703,800
Jan 8, 2025	57.42	57.93	56.84	57.26	57.26	540,800
Jan 7, 2025	58.97	59.24	57.90	58.25	58.25	511,700
Jan 6, 2025	57.78	60.63	57.73	58.42	58.42	852,600
Jan 3, 2025	57.58	57.63	55.48	57.39	57.39	576,700
Jan 2, 2025	56.90	57.88	56.59	57.54	57.54	1,046,600
Dec 31, 2024	55.93	57.16	55.87	56.19	56.19	570,200
Dec 30, 2024	54.89	56.04	54.27	55.91	55.91	679,100
Dec 27, 2024	55.24	55.85	54.64	55.43	55.43	341,700
Dec 26, 2024	54.33	56.56	54.33	55.67	55.67	607,900
Dec 24, 2024	54.04	54.57	53.70	54.50	54.50	196,300
Dec 23, 2024	54.31	54.31	53.06	54.11	54.11	486,000
Dec 20, 2024	53.22	54.77	52.93	54.08	54.08	1,216,000
Dec 19, 2024	55.97	55.97	52.56	53.62	53.62	1,209,600
Dec 18, 2024	57.48	58.17	54.82	55.30	55.30	717,400
Dec 17, 2024	56.99	58.41	56.75	57.66	57.66	681,100
Dec 16, 2024	55.98	57.40	55.83	57.31	57.31	761,400
Dec 13, 2024	55.25	56.34	55.21	55.85	55.85	458,500
Dec 12, 2024	56.63	56.64	55.58	55.70	55.70	323,600
Dec 11, 2024	57.13	57.57	56.60	56.65	56.65	420,900
Dec 10, 2024	58.06	58.06	56.69	56.94	56.94	364,400
Dec 9, 2024	60.07	60.07	57.07	57.14	57.14	825,400
Dec 6, 2024	59.87	60.49	59.32	59.82	59.82	439,200
Dec 5, 2024	59.34	60.00	59.15	59.71	59.71	444,200
Dec 4, 2024	58.34	59.59	57.74	59.38	59.38	421,800
Dec 3, 2024	60.09	60.38	58.51	59.18	59.18	522,300
Dec 2, 2024	58.68	60.83	58.68	60.29	60.29	1,340,400
Nov 29, 2024	58.00	59.40	58.00	58.64	58.64	448,000
Nov 27, 2024	57.28	58.49	57.28	58.07	58.07	598,900
Nov 26, 2024	58.27	58.50	56.90	57.23	57.23	735,600
Nov 25, 2024	57.19	58.33	56.60	56.62	56.62	1,032,900
Nov 22, 2024	56.67	57.01	56.20	56.81	56.81	583,400
Nov 21, 2024	57.21	57.99	56.77	56.84	56.84	605,700
Nov 20, 2024	55.60	57.36	55.46	57.29	57.29	1,031,400
Nov 19, 2024	56.00	56.20	54.63	55.95	55.95	789,300
Nov 18, 2024	57.16	57.62	56.33	56.44	56.44	521,800
Nov 15, 2024	58.76	58.76	56.90	57.05	57.05	534,900
Nov 14, 2024	58.65	59.94	58.26	58.75	58.75	1,067,000
Nov 13, 2024	56.92	58.69	56.86	58.65	58.65	871,800
Nov 12, 2024	56.56	57.35	56.33	56.87	56.87	1,194,000
Nov 11, 2024	57.12	57.90	56.42	56.78	56.78	639,500
Nov 8, 2024	55.16	56.96	54.92	56.77	56.77	855,900
Nov 7, 2024	56.33	58.81	54.26	55.02	55.02	1,482,700
Nov 6, 2024	56.92	58.02	55.63	56.85	56.85	2,061,300
Nov 5, 2024	53.46	53.91	52.52	53.05	53.05	988,800
Nov 4, 2024	52.25	53.59	52.25	53.00	53.00	688,300
Nov 1, 2024	52.91	53.73	52.54	52.57	52.57	727,100
Oct 31, 2024	53.75	54.52	52.59	52.63	52.63	598,500
Oct 30, 2024	54.82	55.99	53.45	53.48	53.48	931,400
Oct 29, 2024	54.21	55.65	54.13	54.90	54.90	596,200
Oct 28, 2024	53.93	54.82	53.59	54.65	54.65	742,400
Oct 25, 2024	52.18	54.19	52.06	53.22	53.22	1,123,400
Oct 24, 2024	52.38	52.66	51.58	52.18	52.18	462,600
Oct 23, 2024	52.55	53.22	52.24	52.24	52.24	480,800
Oct 22, 2024	52.70	53.03	52.17	52.83	52.83	428,300
Oct 21, 2024	52.65	53.27	52.19	52.74	52.74	555,600
Oct 18, 2024	54.35	54.35	52.49	52.67	52.67	539,100
Oct 17, 2024	52.46	54.13	52.42	54.06	54.06	879,900
Oct 16, 2024	51.25	52.51	51.17	52.50	52.50	617,100
Oct 15, 2024	49.83	51.90	49.36	50.88	50.88	764,300
Oct 14, 2024	50.85	51.02	49.58	49.73	49.73	835,200
Oct 11, 2024	50.04	51.07	50.04	51.02	51.02	606,000
Oct 10, 2024	48.78	50.69	48.78	49.97	49.97	706,600
Oct 9, 2024	48.15	50.87	47.80	49.25	49.25	1,037,900
Oct 8, 2024	49.17	50.15	48.46	48.79	48.79	1,071,500
Oct 7, 2024	51.55	51.66	48.41	49.24	49.24	1,169,700
Oct 4, 2024	50.42	51.87	50.03	51.70	51.70	723,900
Oct 3, 2024	49.02	49.70	48.49	49.54	49.54	533,200
Oct 2, 2024	49.06	49.66	48.99	49.32	49.32	617,800
Oct 1, 2024	50.44	50.70	49.31	49.33	49.33	1,238,600
Sep 30, 2024	50.94	51.09	50.38	50.60	50.60	815,500
Sep 27, 2024	51.88	51.97	50.91	51.26	51.26	535,900
Sep 26, 2024	51.53	52.08	51.31	51.34	51.34	613,000
Sep 25, 2024	50.71	51.40	50.41	51.02	51.02	942,300
Sep 24, 2024	51.70	52.20	50.77	50.87	50.87	695,000
Sep 23, 2024	52.31	52.59	50.67	51.05	51.05	689,300
Sep 20, 2024	53.39	53.44	51.90	52.18	52.18	1,190,300
Sep 19, 2024	52.98	53.83	52.33	53.31	53.31	781,900
Sep 18, 2024	51.16	52.51	51.12	51.62	51.62	793,400
Sep 17, 2024	51.34	51.78	50.45	51.28	51.28	900,400
Sep 16, 2024	50.56	51.72	50.35	50.89	50.89	730,400
Sep 13, 2024	50.53	51.71	50.35	51.17	51.17	469,700
Sep 12, 2024	50.00	50.38	49.43	50.07	50.07	847,500
Sep 11, 2024	50.30	50.41	49.39	49.86	49.86	786,500
Sep 10, 2024	50.23	50.50	49.33	50.23	50.23	1,114,200
Sep 9, 2024	52.08	52.27	50.00	50.42	50.42	1,641,100
Sep 6, 2024	53.52	53.88	51.82	52.06	52.06	978,900
Sep 5, 2024	52.98	54.13	52.62	53.41	53.41	1,032,400
Sep 4, 2024	50.79	52.78	50.65	52.61	52.61	1,370,800
Sep 3, 2024	48.79	50.57	48.79	50.57	50.57	910,800
Aug 30, 2024	49.36	49.48	48.37	49.22	49.22	851,700
Aug 29, 2024	48.98	49.80	48.78	49.25	49.25	667,400
Aug 28, 2024	48.82	49.41	48.55	48.63	48.63	809,500
Aug 27, 2024	49.44	49.73	48.90	49.26	49.26	916,600
Aug 26, 2024	49.29	50.05	49.20	49.57	49.57	679,800
Aug 23, 2024	49.05	49.25	48.29	48.69	48.69	779,800
Aug 22, 2024	48.53	49.11	48.32	48.55	48.55	824,800
Aug 21, 2024	49.31	49.31	48.12	48.64	48.64	981,600
Aug 20, 2024	49.63	49.63	48.49	48.59	48.59	684,300
Aug 19, 2024	48.64	49.82	48.64	49.55	49.55	1,257,000
Aug 16, 2024	48.85	49.38	48.39	48.45	48.45	575,300
Aug 15, 2024	47.74	49.12	47.60	48.87	48.87	977,200
Aug 14, 2024	47.33	47.52	46.19	46.68	46.68	839,400
Aug 13, 2024	47.81	48.15	47.02	47.08	47.08	1,006,500
Aug 12, 2024	47.10	47.59	46.50	47.25	47.25	2,142,900
Aug 9, 2024	47.08	47.66	46.33	47.34	47.34	1,003,500
Aug 8, 2024	46.06	48.42	45.85	47.01	47.01	1,502,000
Aug 7, 2024	50.00	51.86	46.26	46.35	46.35	2,620,800
Aug 6, 2024	46.82	47.67	46.38	46.68	46.68	1,502,000
Aug 5, 2024	45.12	48.10	44.72	46.94	46.94	2,006,700
Aug 2, 2024	48.21	48.32	47.06	47.10	47.10	1,221,800
Aug 1, 2024	52.39	52.68	49.81	49.85	49.85	1,374,800
Jul 31, 2024	53.56	54.23	52.50	52.65	52.65	1,039,100
Jul 30, 2024	52.73	53.37	52.31	53.02	53.02	861,300
Jul 29, 2024	53.11	53.64	51.60	52.74	52.74	2,090,500
Jul 26, 2024	55.61	56.01	54.62	55.50	55.50	659,200
Jul 25, 2024	53.85	55.55	53.22	54.93	54.93	923,300
Jul 24, 2024	54.63	55.37	53.28	53.28	53.28	1,184,800
Jul 23, 2024	57.11	57.39	55.02	55.68	55.68	1,823,400
Jul 22, 2024	58.20	58.47	57.26	58.00	58.00	1,108,600
Jul 19, 2024	59.06	59.06	58.30	58.41	58.41	502,900
Jul 18, 2024	58.42	60.21	58.42	59.01	59.01	1,262,200
Jul 17, 2024	59.05	60.36	58.06	58.71	58.71	1,010,700
Jul 16, 2024	59.20	59.58	58.73	59.05	59.05	1,178,800
Jul 15, 2024	56.63	59.01	56.43	58.85	58.85	1,651,100
Jul 12, 2024	56.81	57.72	56.58	56.72	56.72	888,200
Jul 11, 2024	55.90	56.88	54.71	56.62	56.62	978,900
Jul 10, 2024	56.02	56.02	54.93	55.49	55.49	721,800
Jul 9, 2024	55.24	56.27	55.24	55.90	55.90	863,900
Jul 8, 2024	53.72	55.48	53.72	55.34	55.34	1,190,900
Jul 5, 2024	52.95	53.92	52.69	53.72	53.72	671,400
Jul 3, 2024	53.38	53.38	52.24	52.99	52.99	556,700
Jul 2, 2024	54.87	54.89	51.85	53.27	53.27	925,600
Jul 1, 2024	54.84	55.35	53.56	54.91	54.91	1,250,200
Jun 28, 2024	52.79	54.60	52.74	54.31	54.31	1,541,300
Jun 27, 2024	51.40	52.78	51.03	52.70	52.70	569,900
Jun 26, 2024	50.91	51.70	50.63	51.30	51.30	864,800
Jun 25, 2024	50.90	52.02	50.90	51.16	51.16	972,700
Jun 24, 2024	51.51	52.10	51.31	51.49	51.49	881,400
Jun 21, 2024	50.74	51.21	49.91	51.03	51.03	760,900
Jun 20, 2024	50.71	50.84	49.96	50.71	50.71	831,100
Jun 18, 2024	51.64	52.48	50.74	50.85	50.85	811,900
Jun 17, 2024	48.85	51.44	48.84	51.24	51.24	938,700
Jun 14, 2024	50.92	50.99	49.21	49.24	49.24	1,187,600
Jun 13, 2024	52.65	52.65	50.97	51.49	51.49	661,300
Jun 12, 2024	51.83	52.64	51.27	52.20	52.20	610,300
Jun 11, 2024	49.94	50.60	49.45	50.52	50.52	658,400
Jun 10, 2024	49.50	50.43	49.34	50.07	50.07	1,033,300
Jun 7, 2024	50.12	51.18	49.63	50.57	50.57	931,300
Jun 6, 2024	51.44	52.21	51.09	51.91	51.91	649,900
Jun 5, 2024	53.37	53.56	52.20	52.45	52.45	525,300
Jun 4, 2024	53.15	53.88	52.89	53.56	53.56	1,050,900
Jun 3, 2024	52.40	53.88	52.40	53.41	53.41	1,006,500
May 31, 2024	51.58	52.38	51.09	52.29	52.29	694,200
May 30, 2024	49.72	51.04	49.72	51.04	51.04	597,600
May 29, 2024	49.52	49.89	49.03	49.30	49.30	570,800
May 28, 2024	50.59	51.08	49.61	50.07	50.07	712,200
May 24, 2024	50.49	50.73	49.79	50.47	50.47	399,800
May 23, 2024	50.41	50.53	49.41	50.06	50.06	591,900
May 22, 2024	52.56	53.03	50.44	50.45	50.45	1,065,200
May 21, 2024	51.83	53.02	51.62	52.79	52.79	1,051,800
May 20, 2024	52.40	52.40	51.45	52.08	52.08	706,200
May 17, 2024	52.63	52.92	51.71	52.15	52.15	1,005,200
May 16, 2024	53.39	53.81	52.20	52.40	52.40	505,900
May 15, 2024	54.44	54.44	52.99	53.18	53.18	698,700
May 14, 2024	54.46	55.09	53.98	54.08	54.08	605,100
May 13, 2024	54.00	54.63	53.79	53.82	53.82	695,500
May 10, 2024	54.36	54.77	53.52	53.62	53.62	755,700
May 9, 2024	50.61	54.02	50.45	53.69	53.69	1,424,400
May 8, 2024	52.88	55.18	50.00	51.62	51.62	1,977,700
May 7, 2024	49.09	49.84	48.26	49.16	49.16	1,936,500
May 6, 2024	51.05	51.25	49.71	49.77	49.77	979,600
May 3, 2024	50.88	51.17	49.88	50.48	50.48	866,700

FUN Six Flags Entertainment Corporation

35.80

+2.52%

XPOF Xponential Fitness, Inc.

8.64

+4.73%

LUCK Lucky Strike Entertainment Corporation

9.66

+2.22%

MSGE Madison Square Garden Entertainment Corp.

33.55

+2.47%

YONXF YONEX Co., Ltd.

16.00

0.00%

2EX.F Asmodee Group AB (publ)

9.77

+2.09%

CLY.F Topgolf Callaway Brands Corp.

5.93

+1.02%

GOLF Acushnet Holdings Corp.

66.53

+1.09%

AOUT American Outdoor Brands, Inc.

11.56

+4.81%

7906.T YONEX Co., Ltd.

2,317.00

-0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United Parks & Resorts Inc. (PRKS)

Related Tickers