United Parks & Resorts Inc (PRKS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.1825290864 | 52.43 | 53.66 | 50.83 | 1619646 | 52.41661559 | CS |
| 4 | -3.46 | -6.26017731138 | 55.27 | 60.63 | 50.83 | 915657 | 54.35762796 | CS |
| 12 | -0.44 | -0.842105263158 | 52.25 | 60.83 | 50.83 | 799082 | 55.86276131 | CS |
| 26 | -1.3 | -2.44774995293 | 53.11 | 60.83 | 44.72 | 879607 | 52.40321878 | CS |
| 52 | 3.02 | 6.18979299037 | 48.79 | 60.83 | 44.72 | 886138 | 52.66461122 | CS |
| 156 | 3.02 | 6.18979299037 | 48.79 | 60.83 | 44.72 | 886138 | 52.66461122 | CS |
| 260 | 3.02 | 6.18979299037 | 48.79 | 60.83 | 44.72 | 886138 | 52.66461122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 51.81 | -0.17 | -0.33 | 53.3 | 53.66 | 51.19 | 1120959 |
| 1737675600 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1737589200 | 51.98 | -0.91 | -1.72 | 52.77 | 52.77 | 50.83 | 1197264 |
| 1737502800 | 52.89 | 0.66 | 1.26 | 52.43 | 53 | 51.68 | 2540716 |
| 1737157200 | 52.23 | 0.02 | 0.04 | 52.46 | 53.3 | 51.89 | 1038016 |
| 1737070800 | 52.21 | -1.3 | -2.43 | 53.4 | 53.78 | 52.14 | 1296338 |
| 1736984400 | 53.51 | -1.19 | -2.18 | 56 | 56.7 | 53.5 | 631501 |
| 1736898000 | 54.7 | 0.4 | 0.74 | 54.39 | 55.77 | 54.39 | 528654 |
| 1736811600 | 54.3 | -0.94 | -1.70 | 54.64 | 55.47 | 53.17 | 815232 |
| 1736552400 | 55.24 | -2.02 | -3.53 | 56 | 56.66 | 54.6 | 703817 |
| 1736379600 | 57.26 | -0.99 | -1.70 | 57.42 | 57.94 | 56.84 | 540847 |
| 1736293200 | 58.25 | -0.17 | -0.29 | 58.97 | 59.24 | 57.9 | 511666 |
| 1736206800 | 58.42 | 1.03 | 1.79 | 57.78 | 60.63 | 57.73 | 852644 |
| 1735947600 | 57.39 | -0.15 | -0.26 | 57.58 | 57.63 | 55.48 | 576664 |
| 1735861200 | 57.54 | 1.35 | 2.40 | 56.9 | 57.88 | 56.59 | 1046649 |
| 1735688400 | 56.19 | 0.28 | 0.50 | 55.93 | 57.16 | 55.69 | 570418 |
| 1735602000 | 55.91 | 0.48 | 0.87 | 55.27 | 56.04 | 54.27 | 679130 |
| 1735342800 | 55.43 | -0.24 | -0.43 | 55.24 | 55.845 | 54.635 | 341682 |
| 1735256400 | 55.67 | 1.17 | 2.15 | 54.33 | 56.56 | 54.31 | 607880 |
| 1735077840 | 54.5 | 0.39 | 0.72 | 54.04 | 54.57 | 53.7 | 196338 |
| 1734997200 | 54.11 | 0.03 | 0.06 | 54.31 | 54.46 | 53.06 | 486039 |
| 1734738000 | 54.08 | 0.46 | 0.86 | 53.22 | 54.77 | 52.925 | 1216022 |
| 1734651600 | 53.62 | -1.68 | -3.04 | 55.5 | 56 | 52.56 | 1209582 |
| 1734565200 | 55.3 | -2.36 | -4.09 | 57.48 | 58.17 | 54.82 | 717379 |
| 1734478800 | 57.66 | 0.35 | 0.61 | 56.99 | 58.41 | 56.75 | 681052 |
| 1734392400 | 57.31 | 1.46 | 2.61 | 55.98 | 57.4 | 55.65 | 761378 |
| 1734133200 | 55.85 | 0.15 | 0.27 | 55.25 | 56.335 | 55.14 | 458495 |
| 1734046800 | 55.7 | -0.95 | -1.68 | 56.63 | 56.64 | 55.58 | 323611 |
| 1733960400 | 56.65 | -0.29 | -0.51 | 57.13 | 57.57 | 56.6 | 420909 |
| 1733874000 | 56.94 | -0.2 | -0.35 | 58.06 | 58.06 | 56.69 | 364350 |
| 1733787600 | 57.14 | -2.68 | -4.48 | 60.07 | 60.07 | 57.07 | 825400 |
| 1733528400 | 59.82 | 0.11 | 0.18 | 59.87 | 60.49 | 59.3201 | 439165 |
| 1733442000 | 59.71 | 0.33 | 0.56 | 59.34 | 60 | 59.15 | 444239 |
| 1733355600 | 59.38 | 0.2 | 0.34 | 58.34 | 59.59 | 57.74 | 421789 |
| 1733269200 | 59.18 | -1.11 | -1.84 | 60.09 | 60.47 | 58.51 | 522300 |
| 1733182800 | 60.29 | 1.65 | 2.81 | 58.68 | 60.83 | 58.68 | 1340404 |
| 1732917840 | 58.64 | 0.57 | 0.98 | 58 | 59.4 | 58 | 448043 |
| 1732750800 | 58.07 | 0.84 | 1.47 | 57.28 | 58.49 | 57.28 | 598932 |
| 1732664400 | 57.23 | 0.61 | 1.08 | 58.27 | 58.5 | 56.9 | 735185 |
| 1732578000 | 56.62 | -0.19 | -0.33 | 57.19 | 58.33 | 56.61 | 1031632 |
| 1732318800 | 56.81 | -0.03 | -0.05 | 56.67 | 57.01 | 56.2 | 583377 |
| 1732232400 | 56.84 | -0.45 | -0.79 | 57.21 | 57.99 | 56.77 | 605652 |
| 1732146000 | 57.29 | 1.34 | 2.39 | 55.6 | 57.36 | 55.46 | 1031381 |
| 1732059600 | 55.95 | -0.49 | -0.87 | 56 | 56.2 | 54.63 | 789337 |
| 1731973200 | 56.44 | -0.61 | -1.07 | 57.16 | 57.62 | 56.33 | 521823 |
| 1731714000 | 57.05 | -1.7 | -2.89 | 58.76 | 58.76 | 56.9 | 534910 |
| 1731627600 | 58.75 | 0.1 | 0.17 | 58.65 | 59.94 | 58.26 | 1067013 |
| 1731541200 | 58.65 | 1.78 | 3.13 | 56.92 | 58.685 | 56.86 | 872099 |
| 1731454800 | 56.87 | 0.09 | 0.16 | 56.56 | 57.345 | 56.1 | 1194049 |
| 1731368400 | 56.78 | 0.01 | 0.02 | 57.12 | 57.9 | 56.42 | 639509 |
| 1731109200 | 56.77 | 1.75 | 3.18 | 55.16 | 56.96 | 54.92 | 855950 |
| 1731022800 | 55.02 | -1.83 | -3.22 | 56.33 | 58.81 | 54.26 | 1482711 |
| 1730936400 | 56.85 | 3.8 | 7.16 | 56.92 | 58.015 | 55.63 | 2053105 |
| 1730850000 | 53.05 | 0.05 | 0.09 | 53.46 | 53.91 | 52.52 | 988840 |
| 1730763600 | 53 | 0.43 | 0.82 | 52.25 | 53.585 | 52.25 | 688333 |
| 1730500800 | 52.57 | -0.06 | -0.11 | 52.91 | 53.73 | 52.54 | 727079 |
| 1730414400 | 52.63 | -0.85 | -1.59 | 53.75 | 54.52 | 52.59 | 598548 |
| 1730328000 | 53.48 | -1.42 | -2.59 | 54.82 | 55.99 | 53.45 | 931434 |
| 1730241600 | 54.9 | 0.25 | 0.46 | 54.21 | 55.65 | 54.13 | 596158 |
| 1730155200 | 54.65 | 1.43 | 2.69 | 53.93 | 54.82 | 53.59 | 742392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
