NYSE - Delayed Quote USD

United Parks & Resorts Inc. (PRKS)

53.69 +2.07 (+4.01%)
At close: May 9 at 4:00 PM EDT
53.69 0.00 (0.00%)
After hours: May 9 at 6:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
May 2, 2024 49.89 50.36 49.03 49.84 49.84 611,400
May 1, 2024 49.94 50.84 48.89 48.93 48.93 1,401,200
Apr 30, 2024 50.88 51.49 50.46 50.82 50.82 671,600
Apr 29, 2024 51.09 51.90 51.09 51.54 51.54 527,500
Apr 26, 2024 51.05 52.03 50.75 50.78 50.78 695,100
Apr 25, 2024 52.40 52.40 50.84 51.12 51.12 919,000
Apr 24, 2024 52.75 52.94 51.82 52.89 52.89 516,000
Apr 23, 2024 51.37 53.22 51.37 52.89 52.89 472,200
Apr 22, 2024 51.89 52.36 51.09 51.85 51.85 800,500
Apr 19, 2024 51.27 51.92 51.03 51.74 51.74 564,100
Apr 18, 2024 51.17 52.09 50.85 51.39 51.39 768,500
Apr 17, 2024 52.40 52.40 50.92 51.16 51.16 632,500
Apr 16, 2024 52.42 52.63 51.45 51.81 51.81 1,342,200
Apr 15, 2024 53.87 53.87 51.61 52.57 52.57 1,786,900
Apr 12, 2024 54.93 54.93 52.97 52.97 52.97 1,078,100
Apr 11, 2024 57.16 57.16 54.87 55.24 55.24 819,900
Apr 10, 2024 56.63 57.04 56.08 56.78 56.78 934,300
Apr 9, 2024 58.39 58.44 57.13 58.20 58.20 681,400
Apr 8, 2024 56.98 58.03 56.93 58.01 58.01 739,800
Apr 5, 2024 54.55 57.04 54.55 56.70 56.70 1,497,200
Apr 4, 2024 57.52 58.16 54.59 54.76 54.76 1,466,400
Apr 3, 2024 55.17 56.56 55.16 56.36 56.36 727,300
Apr 2, 2024 55.93 56.49 54.88 55.61 55.61 802,000
Apr 1, 2024 55.96 57.10 55.96 56.93 56.93 866,400
Mar 28, 2024 55.27 57.03 54.60 56.21 56.21 2,155,100
Mar 27, 2024 52.47 53.58 52.47 53.32 53.32 700,300
Mar 26, 2024 53.07 53.75 52.05 52.37 52.37 1,428,800
Mar 25, 2024 54.14 54.15 53.30 54.07 54.07 1,155,800
Mar 22, 2024 54.60 54.64 53.51 53.92 53.92 927,400
Mar 21, 2024 55.71 55.71 54.05 54.72 54.72 864,900
Mar 20, 2024 53.12 54.63 53.00 54.32 54.32 1,245,600
Mar 19, 2024 52.51 53.79 52.39 53.06 53.06 811,900
Mar 18, 2024 51.32 53.15 51.03 52.92 52.92 955,600
Mar 15, 2024 50.50 51.64 50.50 51.34 51.34 746,400
Mar 14, 2024 50.62 51.43 50.18 50.63 50.63 967,500
Mar 13, 2024 51.49 52.94 51.00 51.10 51.10 783,600
Mar 12, 2024 51.76 52.45 51.40 51.51 51.51 544,200
Mar 11, 2024 52.28 52.71 51.88 52.03 52.03 669,000
Mar 8, 2024 53.13 53.54 52.07 52.54 52.54 465,100
Mar 7, 2024 53.68 53.98 52.39 52.80 52.80 654,600
Mar 6, 2024 53.66 54.42 52.99 53.56 53.56 658,900
Mar 5, 2024 53.22 53.87 52.49 52.96 52.96 744,600
Mar 4, 2024 53.45 54.59 53.11 53.57 53.57 1,127,700
Mar 1, 2024 51.37 53.82 50.48 53.45 53.45 1,112,800
Feb 29, 2024 53.99 53.99 50.95 51.35 51.35 1,095,300
Feb 28, 2024 50.00 54.80 48.09 52.97 52.97 1,754,000
Feb 27, 2024 47.93 48.91 47.71 48.81 48.81 807,600
Feb 26, 2024 46.74 47.72 46.64 47.55 47.55 471,400
Feb 23, 2024 46.46 47.82 46.29 47.01 47.01 598,500
Feb 22, 2024 46.57 47.73 46.06 47.01 47.01 501,700
Feb 21, 2024 46.23 46.34 45.60 46.13 46.13 446,900
Feb 20, 2024 46.35 46.85 45.85 46.23 46.23 639,800
Feb 16, 2024 46.89 47.69 46.60 47.09 47.09 416,200
Feb 15, 2024 48.25 48.64 47.38 47.61 47.61 671,700
Feb 14, 2024 48.77 49.22 47.67 47.78 47.78 528,100
Feb 13, 2024 48.79 50.58 47.61 48.49 48.49 468,200
Feb 12, 2024 48.94 50.41 48.87 50.30 50.30 504,300
Feb 9, 2024 48.52 49.39 48.06 49.08 49.08 451,800
Feb 8, 2024 48.21 48.56 47.66 48.36 48.36 513,500
Feb 7, 2024 48.62 48.74 47.49 47.93 47.93 621,000
Feb 6, 2024 47.26 48.87 47.12 48.70 48.70 576,200
Feb 5, 2024 47.66 47.99 46.91 47.26 47.26 731,400
Feb 2, 2024 48.16 48.79 47.73 48.26 48.26 648,000
Feb 1, 2024 49.62 49.99 48.44 49.04 49.04 583,600
Jan 31, 2024 50.52 50.52 49.29 49.40 49.40 887,000
Jan 30, 2024 49.55 50.71 49.33 50.36 50.36 880,300
Jan 29, 2024 50.63 50.93 49.59 49.85 49.85 699,600
Jan 26, 2024 50.94 51.14 50.70 50.90 50.90 601,100
Jan 25, 2024 51.00 51.11 50.10 50.71 50.71 827,900
Jan 24, 2024 51.28 51.59 49.83 50.12 50.12 1,112,700
Jan 23, 2024 50.57 51.22 50.02 50.69 50.69 853,500
Jan 22, 2024 51.56 51.81 49.49 49.79 49.79 827,000
Jan 19, 2024 50.25 51.41 49.45 51.22 51.22 855,500
Jan 18, 2024 49.99 50.95 49.76 50.05 50.05 1,300,100
Jan 17, 2024 49.86 50.58 49.44 49.65 49.65 1,275,100
Jan 16, 2024 50.07 50.97 49.92 50.87 50.87 878,900
Jan 12, 2024 51.92 52.20 50.27 50.55 50.55 538,400
Jan 11, 2024 51.43 51.43 50.32 51.33 51.33 434,800
Jan 10, 2024 50.93 51.75 50.69 51.51 51.51 497,800
Jan 9, 2024 52.41 52.54 50.85 51.12 51.12 536,200
Jan 8, 2024 51.70 53.35 51.70 52.99 52.99 570,600
Jan 5, 2024 50.46 52.29 50.29 51.87 51.87 705,900
Jan 4, 2024 50.89 51.22 50.17 50.96 50.96 677,500
Jan 3, 2024 52.02 52.32 50.71 50.80 50.80 709,600
Jan 2, 2024 52.43 53.51 52.23 52.92 52.92 797,800
Dec 29, 2023 53.20 53.81 52.65 52.83 52.83 955,000
Dec 28, 2023 53.00 53.61 52.79 53.30 53.30 545,200
Dec 27, 2023 52.69 53.18 52.29 53.15 53.15 608,800
Dec 26, 2023 50.77 53.29 50.69 52.75 52.75 851,200
Dec 22, 2023 50.74 51.38 50.64 50.76 50.76 354,100
Dec 21, 2023 51.20 51.46 50.34 50.74 50.74 373,600
Dec 20, 2023 51.06 52.42 50.23 50.29 50.29 553,200
Dec 19, 2023 51.67 52.22 51.24 51.46 51.46 561,900
Dec 18, 2023 52.47 53.01 50.98 51.02 51.02 845,400
Dec 15, 2023 54.04 54.57 52.37 52.38 52.38 971,600
Dec 14, 2023 53.62 55.48 53.62 54.02 54.02 1,404,000
Dec 13, 2023 51.59 53.67 51.04 53.50 53.50 815,800
Dec 12, 2023 51.81 52.36 51.32 51.70 51.70 424,700
Dec 11, 2023 51.74 52.49 51.48 51.80 51.80 517,200
Dec 8, 2023 50.42 52.06 50.42 51.84 51.84 1,038,200
Dec 7, 2023 49.67 50.54 49.64 50.29 50.29 607,600
Dec 6, 2023 49.52 50.32 49.31 49.67 49.67 652,000
Dec 5, 2023 49.97 50.23 48.63 48.85 48.85 776,100
Dec 4, 2023 50.61 51.30 50.34 50.54 50.54 770,200
Dec 1, 2023 48.58 51.17 48.33 50.76 50.76 889,400
Nov 30, 2023 49.15 49.32 48.70 48.90 48.90 690,100
Nov 29, 2023 49.62 49.88 48.93 48.96 48.96 547,500
Nov 28, 2023 49.41 49.41 48.38 49.26 49.26 842,100
Nov 27, 2023 49.21 49.73 49.18 49.33 49.33 1,362,400
Nov 24, 2023 49.33 49.93 49.01 49.92 49.92 322,100
Nov 22, 2023 49.23 49.83 48.68 49.42 49.42 700,500
Nov 21, 2023 49.44 49.57 48.58 48.74 48.74 749,900
Nov 20, 2023 48.94 50.16 48.24 50.10 50.10 884,800
Nov 17, 2023 48.71 49.12 48.18 48.80 48.80 605,700
Nov 16, 2023 48.84 49.19 47.76 48.09 48.09 556,000
Nov 15, 2023 49.78 50.53 49.12 49.34 49.34 755,400
Nov 14, 2023 48.68 50.08 48.66 49.63 49.63 1,251,300
Nov 13, 2023 46.55 47.53 46.20 46.96 46.96 701,700
Nov 10, 2023 45.95 46.93 45.31 46.84 46.84 697,100
Nov 9, 2023 46.71 47.68 45.56 45.72 45.72 857,100
Nov 8, 2023 48.00 50.08 45.85 46.43 46.43 1,468,100
Nov 7, 2023 46.81 47.36 46.60 47.19 47.19 965,200
Nov 6, 2023 47.05 47.32 46.27 47.20 47.20 849,200
Nov 3, 2023 45.91 47.76 45.79 47.27 47.27 1,162,900
Nov 2, 2023 43.49 44.70 42.77 44.69 44.69 987,500
Nov 1, 2023 42.97 43.17 41.52 42.26 42.26 1,079,200
Oct 31, 2023 42.64 43.15 42.25 43.08 43.08 578,400
Oct 30, 2023 41.89 42.64 41.35 42.46 42.46 674,900
Oct 27, 2023 42.45 42.58 40.87 41.14 41.14 761,100
Oct 26, 2023 42.32 42.68 41.43 42.15 42.15 774,200
Oct 25, 2023 42.14 42.64 41.25 42.40 42.40 903,200
Oct 24, 2023 41.56 42.83 41.16 42.69 42.69 842,300
Oct 23, 2023 42.09 42.63 41.18 41.21 41.21 894,000
Oct 20, 2023 43.67 43.92 42.39 42.49 42.49 1,133,900
Oct 19, 2023 44.83 45.10 43.42 43.55 43.55 655,200
Oct 18, 2023 44.53 44.84 44.02 44.73 44.73 908,300
Oct 17, 2023 43.83 45.56 43.39 45.12 45.12 948,600
Oct 16, 2023 43.02 44.59 43.02 43.93 43.93 1,537,400
Oct 13, 2023 43.71 43.99 42.24 42.49 42.49 1,064,000
Oct 12, 2023 45.67 45.67 43.42 44.09 44.09 905,700
Oct 11, 2023 46.35 46.50 45.27 45.80 45.80 571,800
Oct 10, 2023 45.43 46.15 45.02 46.13 46.13 1,220,200
Oct 9, 2023 43.71 45.12 43.06 45.01 45.01 651,700
Oct 6, 2023 43.99 44.55 43.13 44.42 44.42 911,400
Oct 5, 2023 44.67 44.74 43.81 44.16 44.16 874,300
Oct 4, 2023 44.74 45.08 44.04 44.72 44.72 670,800
Oct 3, 2023 45.65 45.70 43.78 44.56 44.56 1,071,900
Oct 2, 2023 46.11 46.31 45.56 45.86 45.86 533,900
Sep 29, 2023 46.15 46.49 45.56 46.25 46.25 949,600
Sep 28, 2023 44.54 45.90 44.06 45.81 45.81 682,700
Sep 27, 2023 44.08 45.14 43.69 44.44 44.44 919,700
Sep 26, 2023 45.64 45.96 44.25 44.26 44.26 692,100
Sep 25, 2023 46.49 46.76 45.39 45.87 45.87 731,000
Sep 22, 2023 47.44 47.78 46.84 47.01 47.01 530,800
Sep 21, 2023 47.37 48.11 47.00 47.01 47.01 546,700
Sep 20, 2023 47.97 48.51 47.74 47.80 47.80 540,200
Sep 19, 2023 47.75 48.42 47.52 47.72 47.72 627,100
Sep 18, 2023 48.80 48.80 47.46 48.07 48.07 494,000
Sep 15, 2023 49.54 49.57 48.29 48.78 48.78 1,580,200
Sep 14, 2023 48.19 49.99 48.01 49.86 49.86 779,800
Sep 13, 2023 47.87 48.17 47.31 47.50 47.50 740,500
Sep 12, 2023 47.68 47.92 47.30 47.82 47.82 505,700
Sep 11, 2023 49.12 49.12 47.31 47.93 47.93 961,100
Sep 8, 2023 48.66 49.22 48.09 48.66 48.66 401,900
Sep 7, 2023 48.30 48.57 47.98 48.29 48.29 589,600
Sep 6, 2023 48.25 48.78 47.96 48.64 48.64 477,900
Sep 5, 2023 48.75 49.81 48.35 48.36 48.36 703,500
Sep 1, 2023 48.89 49.53 48.77 49.43 49.43 404,900
Aug 31, 2023 49.26 49.65 48.64 48.70 48.70 515,200
Aug 30, 2023 48.93 49.36 48.60 49.11 49.11 651,800
Aug 29, 2023 49.32 49.87 49.19 49.21 49.21 556,600
Aug 28, 2023 49.75 50.11 48.66 49.31 49.31 922,400
Aug 25, 2023 48.96 50.02 48.46 49.87 49.87 613,100
Aug 24, 2023 49.18 49.80 48.38 48.49 48.49 664,400
Aug 23, 2023 48.53 49.88 48.25 49.87 49.87 786,200
Aug 22, 2023 49.70 49.95 48.39 48.40 48.40 773,100
Aug 21, 2023 48.43 49.49 48.23 49.48 49.48 853,500
Aug 18, 2023 47.87 48.58 47.60 48.36 48.36 844,500
Aug 17, 2023 48.91 49.31 48.30 48.34 48.34 806,500
Aug 16, 2023 49.25 49.93 48.42 48.79 48.79 686,800
Aug 15, 2023 50.92 51.22 49.32 49.59 49.59 1,146,400
Aug 14, 2023 51.30 51.42 50.32 51.18 51.18 709,400
Aug 11, 2023 51.24 51.61 50.43 51.43 51.43 638,900
Aug 10, 2023 51.09 52.15 50.98 51.16 51.16 870,400
Aug 9, 2023 52.28 52.96 51.11 51.15 51.15 1,021,200
Aug 8, 2023 53.44 54.15 51.82 52.75 52.75 1,672,700
Aug 7, 2023 54.79 55.44 53.97 54.33 54.33 1,016,300
Aug 4, 2023 55.47 55.59 54.12 54.34 54.34 775,200
Aug 3, 2023 53.84 55.76 53.50 55.10 55.10 1,440,800
Aug 2, 2023 54.01 54.68 53.67 54.11 54.11 888,000
Aug 1, 2023 53.29 55.33 52.74 54.97 54.97 1,682,600
Jul 31, 2023 52.89 55.68 52.89 55.37 55.37 1,063,900
Jul 28, 2023 53.65 53.84 52.34 52.50 52.50 635,800
Jul 27, 2023 54.00 54.63 53.04 53.33 53.33 1,156,000
Jul 26, 2023 53.99 54.95 53.10 53.76 53.76 733,300
Jul 25, 2023 53.83 54.23 53.15 53.23 53.23 697,500
Jul 24, 2023 52.51 54.06 52.30 53.81 53.81 1,201,200
Jul 21, 2023 52.24 52.71 51.22 52.61 52.61 1,276,800
Jul 20, 2023 52.35 52.44 51.52 52.17 52.17 1,057,200
Jul 19, 2023 52.96 53.19 52.33 52.76 52.76 963,900
Jul 18, 2023 51.42 53.13 51.26 52.68 52.68 857,200
Jul 17, 2023 52.90 53.55 51.35 51.66 51.66 1,094,200
Jul 14, 2023 55.12 55.38 53.07 53.26 53.26 1,231,100
Jul 13, 2023 55.00 55.95 54.65 55.65 55.65 701,000
Jul 12, 2023 56.03 56.36 54.63 55.00 55.00 977,100
Jul 11, 2023 56.46 56.86 54.62 54.79 54.79 1,031,100
Jul 10, 2023 55.50 56.61 55.37 56.44 56.44 710,600
Jul 7, 2023 55.48 56.56 53.69 55.74 55.74 913,200
Jul 6, 2023 55.38 56.26 55.16 56.16 56.16 607,800
Jul 5, 2023 57.37 57.37 55.98 56.22 56.22 693,200
Jul 3, 2023 55.93 58.00 55.84 57.77 57.77 372,800
Jun 30, 2023 56.41 56.59 55.36 56.01 56.01 751,500
Jun 29, 2023 54.09 56.02 54.09 55.91 55.91 586,300
Jun 28, 2023 55.15 55.32 54.08 54.36 54.36 658,500
Jun 27, 2023 55.02 55.86 54.04 55.30 55.30 612,100
Jun 26, 2023 54.64 55.95 54.42 54.51 54.51 772,700
Jun 23, 2023 54.58 55.94 54.52 55.50 55.50 1,413,200
Jun 22, 2023 56.98 56.98 55.16 55.54 55.54 648,000
Jun 21, 2023 57.33 57.87 56.23 57.29 57.29 520,700
Jun 20, 2023 57.95 58.45 56.90 57.31 57.31 550,000
Jun 16, 2023 60.30 60.61 58.10 58.62 58.62 696,800
Jun 15, 2023 59.31 60.26 59.27 59.69 59.69 564,200
Jun 14, 2023 61.16 61.27 59.79 60.39 60.39 716,700
Jun 13, 2023 59.73 61.30 59.37 60.99 60.99 678,600
Jun 12, 2023 57.77 59.65 57.35 59.43 59.43 926,100
Jun 9, 2023 57.97 58.06 56.79 57.35 57.35 428,000
Jun 8, 2023 58.59 58.86 57.65 57.97 57.97 640,600
Jun 7, 2023 58.65 59.98 58.00 58.79 58.79 1,035,000
Jun 6, 2023 56.65 58.40 56.65 58.12 58.12 899,200
Jun 5, 2023 58.00 58.12 56.94 57.18 57.18 444,400
Jun 2, 2023 57.38 58.57 57.23 58.49 58.49 1,084,200
Jun 1, 2023 56.55 57.19 55.46 56.32 56.32 670,200
May 31, 2023 56.65 56.77 55.47 55.76 55.76 831,200
May 30, 2023 55.52 56.13 54.92 56.00 56.00 973,500
May 26, 2023 54.22 55.57 53.71 55.39 55.39 595,100
May 25, 2023 55.52 55.89 54.10 54.38 54.38 650,500
May 24, 2023 54.53 55.53 53.72 55.43 55.43 494,900
May 23, 2023 56.29 56.38 54.61 54.88 54.88 689,000
May 22, 2023 55.89 57.18 55.66 56.84 56.84 916,400
May 19, 2023 57.40 57.57 55.39 55.89 55.89 639,200
May 18, 2023 55.24 57.62 55.24 57.40 57.40 681,100
May 17, 2023 54.94 56.92 54.47 56.36 56.36 924,600
May 16, 2023 57.08 57.36 54.94 55.00 55.00 740,100
May 15, 2023 57.18 58.18 56.76 57.65 57.65 754,300
May 12, 2023 56.92 57.51 56.52 57.28 57.28 564,100
May 11, 2023 58.33 58.69 56.31 56.92 56.92 1,181,700
May 10, 2023 60.86 61.10 58.23 58.98 58.98 1,200,900

Related Tickers

FUN Cedar Fair, L.P.
43.49
+6.49%
 
XPOF Xponential Fitness, Inc.
12.37
+3.34%
 
BOWL Bowlero Corp.
10.98
-2.83%
 
CLAR Clarus Corporation
6.84
+0.51%
 
SIX Six Flags Entertainment Corporation
26.52
+5.83%
 
AOUT American Outdoor Brands, Inc.
8.34
+0.36%
 
GOLF Acushnet Holdings Corp.
63.47
+0.70%
 
JOUT Johnson Outdoors Inc.
38.01
+0.16%
 
LTH Life Time Group Holdings, Inc.
14.84
+1.37%
 
MSGE Madison Square Garden Entertainment Corp.
36.89
-7.50%