Pursuit Attractions and Hospitality, Inc. (PRSU) — 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	55.36	56.33	54.72	55.02	+0.33%	391,900
2026-10-15	54.00	56.52	53.38	54.84	+2.81%	434,400
2026-10-14	53.35	53.97	53.03	53.34	-1.24%	243,500
2026-10-13	53.38	54.18	52.88	54.01	+1.91%	328,900
2026-10-12	52.60	53.52	52.35	53.00	+0.11%	178,800
2026-10-09	52.33	53.23	51.65	52.94	+1.61%	157,200
2026-10-08	52.14	52.68	50.29	52.10	-0.76%	309,300
2026-10-07	52.76	53.01	52.20	52.50	-0.44%	310,600
2026-10-06	52.59	53.29	52.37	52.73	+0.84%	269,000
2026-10-05	52.15	53.24	51.63	52.29	-0.17%	284,300
2026-10-02	51.44	52.55	51.12	52.38	+2.81%	271,000
2026-10-01	49.78	51.27	49.55	50.95	+2.45%	289,800
2026-09-30	50.10	51.07	49.73	49.73	-0.74%	322,600
2026-09-29	49.75	50.29	49.46	50.10	+0.91%	205,300
2026-09-28	49.02	50.07	48.56	49.65	+0.75%	142,300
2026-09-25	48.76	49.69	48.49	49.28	+1.73%	189,100
2026-09-24	48.38	48.85	48.01	48.44	+0.75%	206,600
2026-09-23	47.56	48.28	47.10	48.08	+0.54%	130,200
2026-09-22	49.31	49.84	47.58	47.82	-1.16%	166,189
2026-09-21	49.20	49.30	48.19	48.38	-0.98%	249,050
2026-09-18	48.69	50.63	47.72	48.86	-0.24%	655,100
2026-09-17	49.71	49.82	48.50	48.98	+0.14%	448,700
2026-09-16	48.88	49.74	48.31	48.91	-0.55%	219,800
2026-09-15	49.38	49.51	48.83	49.18	-1.38%	363,600
2026-09-14	48.83	50.14	48.32	49.87	+2.72%	204,300
2026-09-11	48.84	49.48	48.38	48.55	+0.89%	208,800
2026-09-10	48.01	48.42	47.51	48.12	+0.12%	127,400
2026-09-09	48.06	48.71	47.50	48.06	+0.67%	202,400
2026-09-08	47.50	47.98	47.33	47.74	-0.52%	165,400
2026-09-04	47.62	48.33	47.61	47.99	-0.02%	137,900
2026-09-03	48.58	48.60	47.40	48.00	-0.19%	138,100
2026-09-02	47.28	48.50	47.28	48.09	+1.86%	180,300
2026-09-01	47.61	48.21	47.07	47.21	-1.65%	427,200
2026-08-31	49.83	49.83	47.96	48.00	-3.56%	203,900
2026-08-28	49.57	50.18	49.45	49.77	+0.91%	190,100
2026-08-27	49.46	50.23	48.95	49.32	-1.42%	197,846
2026-08-26	49.09	50.51	48.62	50.03	+2.25%	247,400
2026-08-25	49.15	49.47	48.70	48.93	+0.33%	171,796
2026-08-24	49.13	50.37	48.51	48.77	-0.12%	133,230
2026-08-21	48.39	49.13	48.01	48.83	+1.69%	147,900
2026-08-20	48.23	49.36	47.73	48.02	-0.99%	156,300
2026-08-19	48.51	49.62	48.32	48.50	+0.92%	130,300
2026-08-18	48.00	48.60	47.54	48.06	+0.15%	290,300
2026-08-17	47.64	47.99	47.33	47.99	+0.06%	194,500
2026-08-14	47.00	48.59	46.75	47.96	+1.65%	282,100
2026-08-13	47.14	47.86	46.92	47.18	+1.29%	150,600
2026-08-12	46.36	46.98	46.10	46.58	+0.93%	192,300
2026-08-11	44.91	46.59	44.91	46.15	+0.74%	200,200
2026-08-10	45.35	46.15	44.82	45.81	+0.31%	261,100
2026-08-07	47.33	48.27	45.40	45.67	-4.20%	246,100
2026-08-06	52.60	52.87	47.18	47.67	-4.85%	421,200
2026-08-05	51.30	52.01	49.92	50.10	-2.89%	252,100
2026-08-04	51.40	52.41	51.34	51.59	+0.57%	196,900
2026-08-03	50.89	51.95	50.85	51.30	+1.52%	133,200
2026-07-31	51.03	51.28	50.07	50.53	-1.17%	177,400
2026-07-30	52.93	52.93	50.31	51.13	-3.05%	277,700
2026-07-29	53.52	54.24	52.26	52.74	-2.30%	196,200
2026-07-28	53.23	54.16	52.86	53.98	+1.73%	224,800
2026-07-27	52.51	53.34	51.90	53.06	+1.96%	190,800
2026-07-24	52.12	52.52	51.38	52.04	+0.89%	147,600
2026-07-23	50.90	51.98	50.60	51.58	-0.27%	190,500
2026-07-22	52.24	53.03	51.35	51.72	-1.24%	120,500
2026-07-21	51.89	52.39	51.49	52.37	+0.87%	142,400
2026-07-20	53.41	53.81	51.80	51.92	-2.31%	196,900
2026-07-17	52.84	53.47	51.73	53.15	-0.04%	310,500
2026-07-16	52.30	54.06	52.30	53.17	+1.88%	488,400
2026-07-15	51.93	54.13	51.19	52.19	+0.71%	476,500
2026-07-14	53.21	53.21	51.68	51.82	-2.15%	206,500
2026-07-13	53.86	54.35	52.84	52.96	-1.63%	148,300
2026-07-10	54.47	55.20	53.66	53.84	-1.25%	206,500
2026-07-09	53.56	54.77	52.80	54.52	+1.62%	149,400
2026-07-08	54.80	55.19	52.62	53.65	-1.69%	359,900
2026-07-07	54.39	54.75	53.59	54.57	+0.59%	208,000
2026-07-06	55.28	55.69	54.03	54.25	-2.08%	285,700
2026-07-02	55.43	56.13	55.00	55.40	-0.13%	286,600
2026-07-01	56.13	56.52	55.07	55.47	-0.89%	571,500
2026-06-30	54.70	56.51	54.05	55.97	+2.51%	299,000
2026-06-29	54.90	55.07	53.45	54.60	-0.29%	514,700
2026-06-26	54.58	55.70	53.96	54.76	+1.03%	899,800
2026-06-25	53.52	54.64	53.29	54.20	+1.40%	337,700
2026-06-24	52.52	53.89	52.33	53.45	+2.43%	559,500
2026-06-23	50.59	52.40	50.12	52.18	+2.49%	498,900
2026-06-22	50.88	51.73	50.40	50.91	-0.06%	317,300
2026-06-18	49.24	52.04	49.24	50.94	+4.64%	526,400
2026-06-17	48.84	49.95	48.66	48.68	-0.39%	248,000
2026-06-16	48.97	49.24	48.20	48.87	+0.58%	199,400
2026-06-15	48.31	48.65	47.95	48.59	+1.31%	198,900
2026-06-12	48.16	48.56	47.56	47.96	+0.44%	193,300
2026-06-11	46.65	47.83	46.54	47.75	+3.00%	256,800
2026-06-10	45.63	46.94	45.63	46.36	+1.67%	289,800
2026-06-09	44.77	45.75	44.52	45.60	+2.24%	167,500
2026-06-08	44.02	45.07	44.02	44.60	+1.55%	179,100
2026-06-05	44.21	44.77	43.48	43.92	-0.72%	169,400
2026-06-04	44.13	44.35	43.09	44.24	+1.56%	306,700
2026-06-03	43.86	44.16	43.23	43.56	-1.80%	199,700
2026-06-02	44.78	44.87	43.78	44.36	-1.33%	358,328
2026-06-01	44.69	45.20	44.16	44.96	+0.42%	306,861
2026-05-29	45.21	45.65	44.38	44.77	-1.56%	269,400
2026-05-28	45.12	45.71	44.65	45.48	+0.86%	240,500
2026-05-27	44.71	45.75	44.47	45.09	+1.60%	193,000
2026-05-26	44.42	45.13	44.31	44.38	+0.14%	161,200
2026-05-22	44.60	45.27	44.25	44.32	-0.52%	231,300
2026-05-21	43.61	44.73	43.01	44.55	+1.43%	250,300
2026-05-20	43.55	44.22	42.78	43.92	+2.26%	199,200
2026-05-19	42.47	43.42	42.02	42.95	+0.23%	175,900
2026-05-18	41.90	42.99	41.90	42.85	+2.51%	267,000
2026-05-15	42.12	42.62	41.50	41.80	-1.32%	260,700
2026-05-14	42.51	43.45	42.07	42.36	+0.38%	234,400
2026-05-13	41.51	42.68	40.94	42.20	+1.27%	181,400
2026-05-12	42.20	42.20	40.97	41.67	+0.19%	258,528
2026-05-11	42.57	42.65	41.40	41.59	-1.72%	242,972
2026-05-08	41.21	42.87	40.66	42.32	+2.40%	287,400
2026-05-07	44.00	45.47	41.33	41.33	-1.36%	406,600
2026-05-06	42.28	42.74	41.61	41.90	+0.60%	179,400
2026-05-05	40.33	41.83	40.20	41.65	+3.94%	174,600
2026-05-04	41.80	42.41	39.84	40.07	-5.09%	170,100
2026-05-01	42.15	42.41	41.69	42.22	+0.33%	147,800
2026-04-30	40.67	42.08	40.56	42.08	+3.54%	243,000
2026-04-29	41.14	41.14	40.52	40.64	-1.72%	106,600
2026-04-28	41.24	41.48	40.88	41.35	+0.27%	141,200
2026-04-27	41.54	41.81	40.21	41.24	+0.15%	152,600
2026-04-24	40.55	41.28	40.46	41.18	+0.98%	175,200
2026-04-23	41.16	41.71	40.47	40.78	-0.73%	142,900
2026-04-22	41.33	41.92	40.83	41.08	-0.53%	140,900
2026-04-21	41.06	41.94	40.66	41.30	+0.56%	208,400
2026-04-20	41.18	42.00	40.31	41.07	-0.63%	257,200
2026-04-17	41.73	42.63	41.33	41.33	+0.71%	372,200
2026-04-16	41.17	41.45	40.69	41.04	-0.48%	119,600
2026-04-15	40.93	41.34	40.61	41.24	+0.44%	135,900
2026-04-14	40.95	41.39	40.77	41.06	+0.10%	166,900
2026-04-13	40.96	41.13	40.27	41.02	-0.46%	210,700
2026-04-10	42.71	42.71	40.81	41.21	-3.15%	252,400
2026-04-09	41.05	42.80	40.89	42.55	+3.50%	316,600
2026-04-08	40.85	42.06	40.85	41.11	+4.05%	322,400
2026-04-07	38.67	39.66	38.21	39.51	+1.75%	272,000
2026-04-06	37.50	38.93	37.36	38.83	+2.86%	217,900
2026-04-02	36.72	37.97	36.60	37.75	+1.26%	201,700
2026-04-01	36.82	37.34	36.63	37.28	+1.77%	237,200
2026-03-31	35.94	36.91	35.76	36.63	+2.84%	205,700
2026-03-30	35.55	36.31	35.43	35.62	+0.79%	239,800
2026-03-27	35.92	36.26	35.17	35.34	-2.75%	230,400
2026-03-26	36.30	37.03	35.85	36.34	-0.49%	243,800
2026-03-25	35.94	36.57	35.06	36.52	+3.49%	186,200
2026-03-24	34.58	35.60	34.41	35.29	+0.66%	198,300
2026-03-23	35.35	35.77	34.81	35.06	+3.06%	259,500
2026-03-20	35.71	35.71	33.79	34.02	-4.60%	475,000
2026-03-19	36.08	36.80	35.33	35.66	-2.11%	220,400
2026-03-18	36.77	37.36	36.27	36.43	-1.91%	244,700
2026-03-17	36.48	37.30	36.33	37.14	+2.82%	184,400
2026-03-16	36.62	37.42	36.05	36.12	-0.44%	273,200
2026-03-13	36.83	37.45	36.04	36.28	-1.17%	282,500
2026-03-12	36.97	37.53	36.56	36.71	-2.37%	232,900
2026-03-11	37.05	37.73	36.81	37.60	+1.68%	187,600
2026-03-10	35.70	37.30	35.70	36.98	+2.35%	213,528
2026-03-09	36.53	36.73	35.54	36.13	-2.48%	311,136
2026-03-06	36.75	37.15	36.22	37.05	-1.38%	177,300
2026-03-05	36.58	37.79	36.58	37.57	+0.78%	215,800
2026-03-04	37.12	37.79	36.67	37.28	+1.58%	214,000
2026-03-03	35.55	36.73	35.47	36.70	+1.33%	288,900
2026-03-02	34.07	36.24	33.78	36.22	+4.20%	245,700
2026-02-27	34.29	34.93	33.22	34.76	-0.52%	399,500
2026-02-26	33.02	35.93	32.41	34.94	-4.46%	407,100
2026-02-25	36.70	37.18	35.95	36.57	-0.05%	297,500
2026-02-24	36.17	36.61	36.08	36.59	+1.53%	122,300
2026-02-23	37.02	37.02	35.15	36.04	-3.09%	237,500
2026-02-20	36.80	37.46	36.44	37.19	+0.60%	233,100
2026-02-19	36.63	37.13	36.51	36.97	-0.38%	130,800
2026-02-18	36.70	37.81	36.70	37.11	+0.22%	177,500
2026-02-17	36.65	37.46	36.34	37.03	+1.12%	197,445
2026-02-13	36.84	37.11	36.35	36.62	+0.11%	258,500
2026-02-12	37.28	37.49	36.49	36.58	-1.24%	234,600
2026-02-11	37.90	38.02	36.86	37.04	-1.80%	103,100
2026-02-10	37.56	38.33	37.47	37.72	+0.61%	124,000
2026-02-09	37.37	37.80	36.77	37.49	+0.00%	160,200
2026-02-06	36.06	37.59	36.02	37.49	+4.96%	204,200
2026-02-05	36.01	36.35	35.26	35.72	+0.06%	213,200
2026-02-04	35.12	35.77	35.08	35.70	+2.44%	174,600
2026-02-03	35.14	35.50	34.05	34.85	-0.77%	193,100
2026-02-02	35.07	35.68	34.94	35.12	+1.12%	222,400
2026-01-30	35.63	35.90	34.11	34.73	-2.31%	297,800
2026-01-29	35.02	35.57	34.51	35.55	+2.75%	243,500
2026-01-28	34.86	35.41	34.40	34.60	-0.52%	224,000
2026-01-27	34.79	35.10	34.25	34.78	-0.11%	230,000
2026-01-26	35.50	35.92	34.43	34.82	-1.22%	349,300
2026-01-23	35.73	35.73	34.79	35.25	-1.51%	245,000
2026-01-22	35.59	36.45	35.21	35.79	+1.71%	182,200
2026-01-21	33.76	35.65	33.76	35.19	+6.51%	687,300
2026-01-20	32.96	33.58	32.45	33.04	-1.28%	559,400
2026-01-16	33.87	33.87	33.39	33.47	-1.56%	235,600
2026-01-15	33.17	34.22	33.17	34.00	+2.26%	231,600
2026-01-14	33.82	34.03	33.00	33.25	-2.23%	261,500
2026-01-13	34.37	34.45	33.58	34.01	-1.13%	181,500
2026-01-12	33.88	34.47	33.54	34.40	+0.64%	179,400
2026-01-09	33.95	34.49	33.39	34.18	+0.71%	207,800
2026-01-08	32.77	34.17	32.77	33.94	+2.76%	183,100
2026-01-07	34.30	34.30	32.64	33.03	-3.36%	316,000
2026-01-06	33.93	34.38	33.80	34.18	+0.23%	232,800
2026-01-05	33.35	34.59	33.35	34.10	+2.07%	174,500
2026-01-02	33.82	33.90	33.38	33.41	-0.80%	225,600
2025-12-31	33.49	33.77	33.22	33.68	+0.66%	212,100
2025-12-30	33.57	34.12	33.35	33.46	-0.68%	179,601
2025-12-29	34.05	34.11	33.27	33.69	-1.61%	341,518
2025-12-26	34.25	34.79	33.65	34.24	-0.35%	220,800
2025-12-24	34.11	34.69	33.70	34.36	+0.79%	233,000
2025-12-23	34.90	34.90	33.77	34.09	-1.47%	535,400
2025-12-22	35.18	35.58	34.51	34.60	-1.26%	331,300
2025-12-19	35.78	35.85	34.90	35.04	-2.59%	735,100
2025-12-18	36.87	36.87	35.75	35.97	-1.48%	168,300
2025-12-17	36.71	37.85	36.39	36.51	-0.76%	165,400
2025-12-16	36.66	37.43	36.37	36.79	-1.10%	222,900
2025-12-15	36.35	37.55	36.28	37.20	+3.74%	271,800
2025-12-12	35.61	36.08	35.24	35.86	+0.73%	199,200
2025-12-11	35.68	36.50	35.58	35.60	+0.11%	200,200
2025-12-10	35.65	36.14	35.31	35.56	+1.89%	302,200
2025-12-09	34.04	35.29	34.04	34.90	+1.69%	165,500
2025-12-08	34.55	34.74	34.22	34.32	-0.03%	199,100
2025-12-05	33.85	34.33	33.61	34.33	+1.12%	110,900
2025-12-04	34.08	34.08	33.68	33.95	-0.53%	116,300
2025-12-03	33.93	34.69	33.82	34.13	+0.65%	110,300
2025-12-02	34.11	34.27	33.75	33.91	-0.35%	134,700
2025-12-01	33.70	34.30	33.70	34.03	-0.87%	110,300
2025-11-28	34.18	34.36	33.90	34.33	+0.50%	60,400
2025-11-26	34.14	34.55	33.94	34.16	-0.03%	216,000
2025-11-25	33.74	34.38	33.45	34.17	+2.40%	167,800
2025-11-24	33.69	33.80	33.16	33.37	-0.65%	244,700
2025-11-21	32.36	34.06	32.06	33.59	+4.06%	319,100
2025-11-20	34.19	34.46	32.03	32.28	-3.84%	466,100
2025-11-19	33.11	34.09	32.95	33.57	+1.05%	266,200
2025-11-18	32.35	33.26	32.32	33.22	+2.28%	231,700
2025-11-17	33.94	33.94	32.34	32.48	-4.86%	242,800
2025-11-14	33.49	34.14	33.38	34.14	+0.89%	186,200
2025-11-13	34.28	34.82	33.67	33.84	-1.17%	191,500
2025-11-12	34.55	34.85	34.19	34.24	-0.26%	184,100
2025-11-11	34.03	34.41	33.80	34.33	+1.24%	231,765
2025-11-10	33.91	34.16	33.11	33.91	+2.98%	309,336
2025-11-07	32.46	33.53	32.20	32.93	+1.32%	302,500
2025-11-06	37.51	38.30	32.44	32.50	-10.74%	442,200
2025-11-05	34.69	36.70	34.52	36.41	+5.87%	272,200
2025-11-04	35.36	35.60	34.38	34.39	-4.15%	122,200
2025-11-03	35.61	35.95	34.86	35.88	+1.13%	249,400
2025-10-31	35.22	35.68	34.72	35.48	+0.77%	183,900
2025-10-30	34.77	35.49	34.77	35.21	+0.54%	132,900
2025-10-29	35.97	35.97	34.63	35.02	-2.88%	118,800
2025-10-28	36.68	36.70	35.88	36.06	-2.44%	140,400
2025-10-27	37.27	37.54	36.46	36.96	-0.16%	135,400
2025-10-24	37.25	37.34	36.98	37.02	+0.22%	123,300
2025-10-23	36.47	37.01	36.29	36.94	+1.54%	101,500
2025-10-22	36.68	36.75	35.99	36.38	-0.66%	170,000
2025-10-21	35.88	36.78	35.88	36.62	+2.09%	131,200
2025-10-20	35.72	35.97	35.34	35.87	+1.44%	119,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+14.95%). Worst month: Nov (-4.32%). Based on 2 years of daily data (2025–2026).

Jan-0.58%
Feb+0.25%
Mar-4.02%
Apr-2.18%
May+0.23%
Jun+14.95%
Jul-2.76%
Aug+12.52%
Sep+0.96%
Oct-0.06%
Nov-4.32%
Dec-1.03%

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

Quick answers

What is Pursuit Attractions and Hospitality, Inc.'s (PRSU) latest close?

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

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

56.52 high and 32.03 low over the trailing 52 weeks, as of 2026-10-16.

What is Pursuit Attractions and Hospitality, Inc.'s strongest and weakest month historically?

Historically, PRSU's strongest calendar month has been Jun (average +14.95%) and its weakest Nov (average -4.32%), 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.