United Parks Resorts Inc (PRKS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	32.95	33.33	32.06	32.43	-0.98%	533,800
2026-10-15	32.55	33.30	32.26	32.75	+0.86%	636,700
2026-10-14	33.44	33.99	32.17	32.47	-4.36%	600,100
2026-10-13	33.55	34.38	32.64	33.95	+0.53%	637,500
2026-10-12	32.95	34.27	32.44	33.77	+3.37%	538,400
2026-10-09	31.95	33.14	31.79	32.67	+1.81%	487,000
2026-10-08	31.91	32.64	31.54	32.09	-2.08%	607,600
2026-10-07	33.29	33.50	32.34	32.77	-3.28%	726,700
2026-10-06	34.42	34.55	33.50	33.88	-1.48%	593,300
2026-10-05	32.22	34.52	31.70	34.39	+5.95%	1,044,100
2026-10-02	31.60	32.77	31.12	32.46	+4.11%	678,200
2026-10-01	32.63	32.71	31.18	31.18	-3.77%	711,700
2026-09-30	32.39	32.82	31.97	32.40	+0.68%	649,700
2026-09-29	32.44	32.67	31.75	32.18	+0.44%	544,900
2026-09-28	32.94	34.59	31.62	32.04	-3.64%	855,700
2026-09-25	32.77	33.40	32.19	33.25	+1.78%	486,700
2026-09-24	32.32	32.95	32.16	32.67	-0.43%	499,600
2026-09-23	32.71	33.54	32.30	32.81	-2.35%	583,100
2026-09-22	35.02	35.66	33.23	33.60	-1.21%	724,300
2026-09-21	34.76	34.89	33.92	34.01	-0.53%	767,000
2026-09-18	35.41	35.55	33.69	34.19	-4.23%	2,213,100
2026-09-17	36.71	37.02	35.62	35.70	-1.19%	786,000
2026-09-16	35.78	37.18	35.61	36.13	+0.31%	1,069,700
2026-09-15	36.33	36.57	35.32	36.02	-1.91%	602,100
2026-09-14	36.36	37.07	36.21	36.72	+0.60%	522,200
2026-09-11	38.46	38.46	36.47	36.50	-3.72%	670,200
2026-09-10	37.84	39.09	37.84	37.91	-2.34%	629,000
2026-09-09	40.54	40.54	38.59	38.82	-5.11%	883,500
2026-09-08	39.98	41.65	39.80	40.91	+1.14%	636,700
2026-09-04	39.97	40.65	39.74	40.45	-0.39%	588,400
2026-09-03	41.05	41.78	39.87	40.61	-0.61%	640,100
2026-09-02	39.11	41.07	39.11	40.86	+5.53%	642,200
2026-09-01	39.36	40.04	38.40	38.72	-3.22%	674,100
2026-08-31	41.85	42.00	39.98	40.01	-5.84%	599,200
2026-08-28	42.77	43.19	42.29	42.49	+0.00%	369,300
2026-08-27	42.64	43.80	42.20	42.49	-1.48%	643,377
2026-08-26	43.83	44.14	43.10	43.13	-1.35%	472,100
2026-08-25	44.92	45.35	43.67	43.72	-2.35%	472,900
2026-08-24	45.55	46.43	44.10	44.77	-1.24%	638,700
2026-08-21	45.36	45.97	45.04	45.33	+1.16%	416,000
2026-08-20	44.62	45.29	44.56	44.81	-1.08%	388,900
2026-08-19	45.58	46.46	45.10	45.30	+0.60%	576,400
2026-08-18	44.88	45.79	44.44	45.03	+1.30%	489,400
2026-08-17	44.24	44.82	43.85	44.45	-1.07%	466,400
2026-08-14	44.99	45.41	44.56	44.93	-0.27%	393,200
2026-08-13	44.65	45.86	44.44	45.05	+1.78%	409,600
2026-08-12	44.03	44.69	43.59	44.26	+0.27%	533,600
2026-08-11	43.36	44.68	43.00	44.14	+0.27%	501,757
2026-08-10	44.62	45.49	43.57	44.02	-2.24%	482,213
2026-08-07	43.70	45.40	43.70	45.03	+1.74%	473,600
2026-08-06	45.55	45.55	43.72	44.26	-3.91%	586,000
2026-08-05	46.07	46.24	43.45	46.06	-0.24%	936,600
2026-08-04	50.00	50.00	44.08	46.17	+1.45%	1,345,300
2026-08-03	45.11	46.25	44.62	45.51	+1.97%	1,218,800
2026-07-31	45.42	46.61	43.71	44.63	-2.00%	1,273,800
2026-07-30	46.24	47.01	44.90	45.54	-2.19%	807,300
2026-07-29	46.50	47.52	45.56	46.56	-0.89%	613,700
2026-07-28	46.01	46.98	45.27	46.98	+4.26%	629,100
2026-07-27	45.42	46.09	43.58	45.06	+0.51%	1,286,600
2026-07-24	44.33	45.59	43.97	44.83	+1.63%	488,200
2026-07-23	44.05	44.45	43.16	44.11	-2.56%	752,000
2026-07-22	46.01	46.39	44.65	45.27	-1.35%	501,700
2026-07-21	45.01	45.89	44.24	45.89	+2.94%	477,000
2026-07-20	45.32	46.00	44.44	44.58	-1.17%	614,200
2026-07-17	46.60	47.79	44.78	45.11	-4.18%	449,200
2026-07-16	47.94	48.59	46.45	47.08	-0.68%	440,300
2026-07-15	47.50	48.62	47.00	47.40	+1.11%	488,100
2026-07-14	47.37	47.51	46.31	46.88	+0.17%	397,700
2026-07-13	46.76	47.91	46.46	46.80	-0.15%	429,100
2026-07-10	47.48	47.90	46.60	46.87	+2.67%	582,500
2026-07-09	45.28	46.98	45.02	45.65	+0.18%	672,400
2026-07-08	46.52	47.17	45.06	45.57	-3.78%	507,200
2026-07-07	46.72	47.83	46.72	47.36	+0.36%	463,000
2026-07-06	49.11	49.19	46.19	47.19	-2.58%	638,100
2026-07-02	47.57	48.53	47.57	48.44	+2.80%	517,500
2026-07-01	47.85	48.90	46.80	47.12	-1.30%	888,800
2026-06-30	47.07	48.05	46.24	47.74	+2.29%	540,500
2026-06-29	46.77	47.59	46.38	46.67	-0.96%	1,091,500
2026-06-26	46.04	47.15	45.99	47.12	+1.55%	1,581,500
2026-06-25	46.97	48.28	45.72	46.40	-1.00%	458,200
2026-06-24	46.50	48.12	46.23	46.87	+1.30%	703,500
2026-06-23	45.68	46.70	44.81	46.27	+0.50%	866,600
2026-06-22	45.94	46.75	45.66	46.04	-1.29%	1,121,600
2026-06-18	46.38	48.51	46.38	46.64	+1.66%	1,884,000
2026-06-17	45.82	47.21	45.66	45.88	-0.24%	828,100
2026-06-16	46.24	47.06	45.47	45.99	-0.58%	1,309,500
2026-06-15	45.46	46.64	45.11	46.26	+2.46%	853,600
2026-06-12	46.30	46.46	44.91	45.15	-2.78%	717,200
2026-06-11	44.66	46.60	44.58	46.44	+5.35%	1,044,600
2026-06-10	44.64	46.85	43.91	44.08	-0.97%	1,086,800
2026-06-09	41.94	44.58	41.78	44.51	+5.88%	1,124,300
2026-06-08	40.75	43.32	40.67	42.04	+3.12%	1,027,900
2026-06-05	40.99	41.68	39.52	40.77	-0.02%	641,700
2026-06-04	39.84	40.81	39.54	40.78	+4.38%	742,000
2026-06-03	39.62	39.64	38.15	39.07	-2.86%	548,100
2026-06-02	40.72	41.04	39.91	40.22	-2.62%	712,900
2026-06-01	40.36	42.00	39.84	41.30	+2.92%	971,500
2026-05-29	38.95	40.44	38.82	40.13	+2.61%	1,102,000
2026-05-28	39.04	40.11	38.70	39.11	-1.29%	1,218,900
2026-05-27	38.20	39.95	38.06	39.62	+5.94%	1,809,400
2026-05-26	36.16	37.53	36.09	37.40	+1.69%	1,011,300
2026-05-22	36.41	37.75	36.28	36.78	+1.83%	474,300
2026-05-21	34.16	36.14	33.34	36.12	+4.15%	607,100
2026-05-20	34.79	35.52	33.57	34.68	-0.69%	938,200
2026-05-19	36.12	36.15	34.89	34.92	-3.43%	1,653,900
2026-05-18	37.07	37.49	35.70	36.16	+0.08%	832,600
2026-05-15	35.39	37.07	34.75	36.13	+1.77%	1,042,400
2026-05-14	36.50	36.92	35.49	35.50	-1.00%	1,213,900
2026-05-13	34.67	37.15	34.65	35.86	+2.02%	1,236,400
2026-05-12	35.88	36.40	34.33	35.15	-3.78%	2,011,000
2026-05-11	39.81	41.42	35.80	36.53	-6.86%	2,206,700
2026-05-08	39.64	40.27	38.71	39.22	+5.83%	2,195,000
2026-05-07	36.22	37.34	36.22	37.06	+3.64%	1,071,900
2026-05-06	35.03	35.85	34.97	35.76	+4.47%	989,600
2026-05-05	34.16	34.86	33.73	34.23	+1.12%	644,500
2026-05-04	34.53	35.56	33.81	33.85	-4.03%	616,600
2026-05-01	35.63	35.97	35.22	35.27	+0.06%	666,000
2026-04-30	32.76	35.47	32.76	35.25	+8.10%	1,217,800
2026-04-29	34.04	34.23	32.35	32.61	-5.09%	620,700
2026-04-28	34.36	34.81	33.64	34.36	+0.29%	1,036,500
2026-04-27	33.75	35.05	33.75	34.26	+1.36%	1,360,700
2026-04-24	34.89	35.31	33.48	33.80	-3.40%	779,000
2026-04-23	36.15	36.30	34.39	34.99	-2.75%	834,000
2026-04-22	35.94	36.46	35.53	35.98	+1.70%	804,500
2026-04-21	35.52	36.88	35.17	35.38	-0.23%	818,682
2026-04-20	35.20	36.00	34.61	35.46	-1.69%	1,347,648
2026-04-17	36.48	38.00	36.02	36.07	+0.36%	1,240,400
2026-04-16	36.48	37.44	35.20	35.94	-1.99%	1,215,400
2026-04-15	37.22	37.51	36.61	36.67	-2.73%	747,600
2026-04-14	36.53	38.10	36.37	37.70	+3.01%	981,300
2026-04-13	36.71	37.16	35.81	36.60	-1.96%	969,400
2026-04-10	36.91	38.09	36.81	37.33	+0.43%	1,035,900
2026-04-09	34.77	37.24	34.74	37.17	+5.48%	1,262,500
2026-04-08	35.87	36.45	34.74	35.24	+3.16%	1,066,800
2026-04-07	34.37	34.65	33.98	34.16	-0.93%	767,300
2026-04-06	33.64	34.65	33.52	34.48	+2.47%	647,100
2026-04-02	32.55	33.74	31.71	33.65	+2.47%	791,800
2026-04-01	32.94	33.75	32.71	32.84	+0.55%	1,165,700
2026-03-31	31.84	33.18	31.41	32.66	+5.73%	879,400
2026-03-30	29.64	30.94	29.20	30.89	+3.90%	940,000
2026-03-27	30.55	30.66	28.77	29.73	-4.10%	1,148,292
2026-03-26	31.46	32.28	30.58	31.00	-0.70%	1,819,060
2026-03-25	31.19	31.77	30.05	31.22	+0.74%	774,155
2026-03-24	31.36	31.83	30.99	30.99	-2.76%	755,190
2026-03-23	32.68	32.85	31.46	31.87	+1.92%	793,615
2026-03-20	32.21	32.25	30.99	31.27	-3.28%	970,623
2026-03-19	31.82	32.56	31.50	32.33	+1.22%	754,583
2026-03-18	32.37	32.69	31.62	31.94	-3.07%	1,097,849
2026-03-17	32.93	33.75	32.55	32.95	+2.74%	547,961
2026-03-16	31.11	32.12	31.04	32.07	+3.92%	603,465
2026-03-13	30.96	31.89	30.08	30.86	-0.64%	910,674
2026-03-12	32.20	32.41	31.00	31.06	-4.84%	667,322
2026-03-11	33.04	33.19	32.25	32.64	-0.88%	531,617
2026-03-10	33.57	33.79	32.50	32.93	-3.77%	1,421,362
2026-03-09	33.40	34.47	31.60	34.22	+0.12%	1,185,027
2026-03-06	34.82	35.24	33.82	34.18	-2.81%	1,052,566
2026-03-05	34.02	35.28	34.02	35.17	+2.96%	593,660
2026-03-04	34.09	34.48	33.12	34.16	-0.35%	753,839
2026-03-03	33.50	34.81	32.51	34.28	+1.06%	895,411
2026-03-02	33.83	34.49	32.51	33.92	-2.50%	1,062,614
2026-02-27	34.71	35.30	33.26	34.79	-3.36%	1,634,189
2026-02-26	34.79	36.17	32.80	36.00	+6.60%	3,350,320
2026-02-25	34.59	34.62	33.02	33.77	-2.31%	2,595,741
2026-02-24	33.94	34.88	33.93	34.57	+1.50%	1,146,665
2026-02-23	35.09	35.12	33.62	34.06	-3.89%	1,407,924
2026-02-20	35.35	36.13	34.91	35.44	-0.28%	1,032,411
2026-02-19	35.68	36.02	35.00	35.54	+0.08%	815,387
2026-02-18	34.35	36.28	34.35	35.51	+2.07%	1,254,322
2026-02-17	34.16	35.23	34.02	34.79	+2.44%	820,026
2026-02-13	33.70	34.42	33.09	33.96	+1.43%	994,856
2026-02-12	35.89	36.53	33.42	33.48	-6.48%	1,210,833
2026-02-11	36.85	36.92	35.45	35.80	-3.19%	728,939
2026-02-10	37.89	37.94	36.88	36.98	-2.14%	1,120,162
2026-02-09	36.74	37.81	35.99	37.79	+2.05%	1,186,764
2026-02-06	35.35	37.44	35.29	37.03	+2.26%	738,758
2026-02-05	37.50	37.69	35.65	36.21	-2.66%	1,313,853
2026-02-04	35.46	37.75	35.03	37.20	+6.53%	1,643,715
2026-02-03	35.51	36.62	34.39	34.92	-2.38%	4,610,723
2026-02-02	37.43	37.95	35.52	35.77	-4.99%	1,677,085
2026-01-30	38.02	38.21	36.91	37.65	-1.62%	989,544
2026-01-29	37.79	38.55	37.33	38.27	+2.30%	1,168,268
2026-01-28	37.25	38.17	37.25	37.41	+0.84%	923,167
2026-01-27	38.04	38.30	36.80	37.10	-2.88%	958,329
2026-01-26	37.55	38.35	37.44	38.20	+1.89%	526,310
2026-01-23	38.81	39.28	37.44	37.49	-3.90%	1,063,135
2026-01-22	39.09	39.47	38.34	39.01	+1.75%	767,711
2026-01-21	37.59	38.54	37.00	38.34	+3.37%	920,991
2026-01-20	37.10	37.87	36.68	37.09	-2.03%	1,303,557
2026-01-16	37.89	38.04	37.20	37.86	-0.60%	840,928
2026-01-15	38.63	39.29	37.99	38.09	-1.45%	842,366
2026-01-14	37.22	38.67	37.02	38.65	+3.09%	873,407
2026-01-13	37.58	38.77	37.35	37.49	+0.19%	622,380
2026-01-12	37.05	37.88	36.50	37.42	-0.03%	736,072
2026-01-09	37.21	37.61	36.62	37.43	+1.52%	1,168,396
2026-01-08	35.72	37.78	35.72	36.87	+1.94%	2,602,645
2026-01-07	36.68	36.70	35.50	36.17	-1.71%	2,060,577
2026-01-06	35.02	37.30	35.02	36.80	+4.60%	1,921,246
2026-01-05	35.95	36.83	35.13	35.18	-2.87%	819,172
2026-01-02	36.04	36.59	35.42	36.22	-0.22%	533,115
2025-12-31	36.39	36.40	35.63	36.30	-0.17%	659,632
2025-12-30	36.19	36.45	35.91	36.36	+0.14%	683,421
2025-12-29	35.97	36.60	35.61	36.31	+0.89%	896,422
2025-12-26	35.40	36.12	34.96	35.99	+1.07%	371,113
2025-12-24	35.25	35.75	34.91	35.61	+1.54%	313,296
2025-12-23	34.86	35.14	34.63	35.07	+0.78%	710,956
2025-12-22	34.73	35.48	34.48	34.80	+0.40%	880,126
2025-12-19	34.58	35.05	34.20	34.66	-0.52%	1,272,815
2025-12-18	35.60	35.60	34.45	34.84	-1.36%	1,081,214
2025-12-17	35.07	36.06	34.87	35.32	+0.68%	813,897
2025-12-16	35.32	35.60	34.82	35.08	-0.23%	686,843
2025-12-15	36.87	37.04	34.89	35.16	-4.04%	1,091,855
2025-12-12	37.42	37.42	36.40	36.64	-1.45%	655,645
2025-12-11	36.42	37.59	36.00	37.18	+2.68%	980,533
2025-12-10	35.56	36.56	35.14	36.21	+2.17%	692,857
2025-12-09	35.34	36.04	35.34	35.44	-0.03%	1,550,497
2025-12-08	36.00	36.06	34.84	35.45	-0.23%	738,940
2025-12-05	36.38	36.58	35.46	35.53	-1.50%	547,426
2025-12-04	36.20	36.66	35.79	36.07	-0.80%	818,758
2025-12-03	35.54	36.79	35.48	36.36	+2.62%	868,341
2025-12-02	35.77	35.92	34.91	35.43	+0.25%	582,782
2025-12-01	35.80	36.24	35.13	35.34	-2.08%	1,071,150
2025-11-28	35.79	36.57	35.46	36.09	+2.27%	704,527
2025-11-26	34.96	35.46	34.86	35.29	+0.23%	723,277
2025-11-25	33.64	35.33	33.64	35.21	+4.39%	1,380,085
2025-11-24	33.42	34.15	32.79	33.73	+0.84%	1,428,280
2025-11-21	30.65	33.56	30.57	33.45	+10.14%	1,916,058
2025-11-20	31.13	31.54	29.62	30.37	-1.84%	3,067,093
2025-11-19	32.85	33.07	30.91	30.94	-5.58%	1,318,166
2025-11-18	30.95	33.06	30.70	32.77	+4.76%	1,428,768
2025-11-17	31.64	32.05	31.03	31.28	-2.16%	1,779,887
2025-11-14	32.58	32.72	31.86	31.97	-3.50%	993,779
2025-11-13	33.75	34.39	32.98	33.13	-1.46%	855,707
2025-11-12	33.84	35.09	33.56	33.62	-2.07%	1,176,271
2025-11-11	34.91	35.41	34.05	34.33	-1.46%	1,480,164
2025-11-10	36.52	37.01	34.37	34.84	-5.35%	2,441,898
2025-11-07	35.01	37.76	35.00	36.81	+4.75%	2,059,427
2025-11-06	37.03	38.00	34.77	35.14	-23.97%	5,819,799
2025-11-05	45.70	47.52	44.05	46.22	+0.48%	2,943,511
2025-11-04	47.43	47.54	45.96	46.00	-3.91%	836,993
2025-11-03	48.10	48.14	47.54	47.87	-1.10%	734,687
2025-10-31	46.96	48.52	46.44	48.40	+1.98%	581,614
2025-10-30	47.15	48.47	47.15	47.46	-1.17%	654,630
2025-10-29	49.68	50.17	47.66	48.02	-6.30%	1,282,324
2025-10-28	51.51	51.89	50.63	51.25	-1.21%	522,600
2025-10-27	49.94	52.03	49.94	51.88	+4.39%	764,500
2025-10-24	51.51	51.81	49.66	49.70	-2.36%	762,500
2025-10-23	51.46	51.67	50.80	50.90	-1.09%	815,700
2025-10-22	52.89	53.28	51.32	51.46	-2.81%	511,400
2025-10-21	52.05	53.20	51.81	52.95	+1.36%	622,714
2025-10-20	52.86	53.03	52.09	52.24	+0.00%	498,528

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+12.56%). Worst month: Nov (-24.61%). Based on 2 years of daily data (2025–2026).

Jan-2.35%
Feb-3.75%
Mar-7.09%
Apr+1.60%
May+6.87%
Jun+12.56%
Jul-3.81%
Aug+0.34%
Sep-9.10%
Oct-8.83%
Nov-24.61%
Dec+2.72%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is United Parks Resorts Inc's (PRKS) latest close?

32.43 on 2026-10-16, from the Closelook data lake's daily price record.

What is PRKS's 52-week high and low?

53.28 high and 28.77 low over the trailing 52 weeks, as of 2026-10-16.

What is United Parks Resorts Inc's strongest and weakest month historically?

Historically, PRKS's strongest calendar month has been Jun (average +12.56%) and its weakest Nov (average -24.61%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.