-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
+5.37% -
3 MONTH PERFORMANCE
-5.65% -
6 MONTH PERFORMANCE
-8.84% -
YEAR-TO-DATE PERFORMANCE
-3.01% -
1 YEAR PERFORMANCE
+11.85%
United Parks & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $51.88 | $51.26 (-1.2%) | $51.97 | $50.91 | 419,598 | $3.17 B |
| 09/26/2024 | $51.53 | $51.34 (-0.37%) | $52.08 | $51.31 | 613,000 | $3.18 B |
| 09/25/2024 | $50.71 | $51.02 (0.61%) | $51.40 | $50.41 | 942,300 | $3.16 B |
| 09/24/2024 | $51.70 | $50.87 (-1.61%) | $52.20 | $50.77 | 695,032 | $3.15 B |
| 09/23/2024 | $52.31 | $51.05 (-2.41%) | $52.59 | $50.67 | 689,300 | $3.16 B |
| 09/20/2024 | $53.39 | $52.18 (-2.27%) | $53.44 | $51.90 | 1.19 M | $3.23 B |
| 09/19/2024 | $52.98 | $53.31 (0.62%) | $53.83 | $52.33 | 781,900 | $3.30 B |
| 09/18/2024 | $51.16 | $51.62 (0.9%) | $52.51 | $51.12 | 793,432 | $3.19 B |
| 09/17/2024 | $51.34 | $51.28 (-0.12%) | $51.78 | $50.45 | 900,418 | $3.17 B |
| 09/16/2024 | $50.56 | $50.89 (0.65%) | $51.72 | $50.35 | 730,419 | $3.15 B |
| 09/13/2024 | $50.53 | $51.17 (1.27%) | $51.71 | $50.35 | 469,700 | $3.17 B |
| 09/12/2024 | $50.00 | $50.07 (0.14%) | $50.38 | $49.43 | 847,529 | $3.10 B |
| 09/11/2024 | $50.30 | $49.86 (-0.87%) | $50.41 | $49.39 | 786,500 | $3.09 B |
| 09/10/2024 | $50.23 | $50.23 (0%) | $50.50 | $49.33 | 1.11 M | $3.11 B |
| 09/09/2024 | $52.08 | $50.42 (-3.19%) | $52.27 | $50.00 | 1.64 M | $3.12 B |
| 09/06/2024 | $53.52 | $52.06 (-2.73%) | $53.88 | $51.82 | 978,943 | $3.22 B |
| 09/05/2024 | $52.98 | $53.41 (0.81%) | $54.13 | $52.62 | 1.03 M | $3.31 B |
| 09/04/2024 | $50.79 | $52.61 (3.58%) | $52.78 | $50.65 | 1.37 M | $3.26 B |
| 09/03/2024 | $48.79 | $50.57 (3.65%) | $50.57 | $48.79 | 910,800 | $3.13 B |
| 08/30/2024 | $49.36 | $49.22 (-0.28%) | $49.48 | $48.37 | 851,700 | $3.05 B |
| 08/29/2024 | $48.98 | $49.25 (0.55%) | $49.80 | $48.78 | 667,407 | $3.05 B |
| 08/28/2024 | $48.82 | $48.63 (-0.39%) | $49.41 | $48.55 | 809,528 | $3.01 B |
| 08/27/2024 | $49.44 | $49.26 (-0.36%) | $49.73 | $48.90 | 916,613 | $3.05 B |
| 08/26/2024 | $49.29 | $49.57 (0.57%) | $50.05 | $49.20 | 679,805 | $3.07 B |
| 08/23/2024 | $49.05 | $48.69 (-0.73%) | $49.25 | $48.29 | 779,829 | $3.01 B |
| 08/22/2024 | $48.53 | $48.55 (0.04%) | $49.11 | $48.32 | 824,828 | $3.00 B |
| 08/21/2024 | $49.31 | $48.64 (-1.36%) | $49.31 | $48.12 | 981,639 | $3.01 B |
| 08/20/2024 | $49.63 | $48.59 (-2.1%) | $49.63 | $48.49 | 684,300 | $3.01 B |
| 08/19/2024 | $48.64 | $49.55 (1.87%) | $49.82 | $48.64 | 1.26 M | $3.07 B |
| 08/16/2024 | $48.85 | $48.45 (-0.82%) | $49.38 | $48.39 | 575,340 | $3.00 B |
| 08/15/2024 | $47.74 | $48.87 (2.37%) | $49.12 | $47.60 | 977,200 | $3.02 B |
| 08/14/2024 | $47.33 | $46.68 (-1.37%) | $47.52 | $46.19 | 839,418 | $2.89 B |
| 08/13/2024 | $47.81 | $47.08 (-1.53%) | $48.15 | $47.02 | 1.01 M | $2.91 B |
| 08/12/2024 | $47.10 | $47.25 (0.32%) | $47.59 | $46.50 | 2.14 M | $2.92 B |
| 08/09/2024 | $47.08 | $47.34 (0.55%) | $47.66 | $46.33 | 1.00 M | $2.93 B |
| 08/08/2024 | $46.06 | $47.01 (2.06%) | $48.42 | $45.85 | 1.50 M | $2.91 B |
| 08/07/2024 | $50.00 | $46.35 (-7.3%) | $51.86 | $46.26 | 2.62 M | $2.87 B |
| 08/06/2024 | $46.82 | $46.68 (-0.3%) | $47.67 | $46.38 | 1.50 M | $2.89 B |
| 08/05/2024 | $45.12 | $46.94 (4.03%) | $48.10 | $44.72 | 2.01 M | $2.91 B |
| 08/02/2024 | $48.21 | $47.10 (-2.3%) | $48.32 | $47.06 | 1.22 M | $3.02 B |
| 08/01/2024 | $52.39 | $49.85 (-4.85%) | $52.68 | $49.81 | 1.37 M | $3.19 B |
| 07/31/2024 | $53.56 | $52.65 (-1.7%) | $54.23 | $52.50 | 1.04 M | $3.37 B |
| 07/30/2024 | $52.73 | $53.02 (0.55%) | $53.37 | $52.31 | 861,338 | $3.39 B |
| 07/29/2024 | $53.11 | $52.74 (-0.7%) | $53.64 | $51.60 | 2.09 M | $3.38 B |
| 07/26/2024 | $55.61 | $55.50 (-0.2%) | $56.01 | $54.62 | 659,200 | $3.55 B |
| 07/25/2024 | $53.85 | $54.93 (2.01%) | $55.55 | $53.22 | 923,347 | $3.52 B |
| 07/24/2024 | $54.63 | $53.28 (-2.47%) | $55.37 | $53.28 | 1.18 M | $3.41 B |
| 07/23/2024 | $57.11 | $55.68 (-2.5%) | $57.39 | $55.02 | 1.82 M | $3.56 B |
| 07/22/2024 | $58.20 | $58.00 (-0.34%) | $58.47 | $57.26 | 1.11 M | $3.71 B |
| 07/19/2024 | $59.06 | $58.41 (-1.1%) | $59.06 | $58.30 | 502,900 | $3.74 B |
| 07/18/2024 | $58.42 | $59.01 (1.01%) | $60.21 | $58.42 | 1.26 M | $3.78 B |
| 07/17/2024 | $59.05 | $58.71 (-0.58%) | $60.36 | $58.06 | 1.01 M | $3.76 B |
| 07/16/2024 | $59.20 | $59.05 (-0.25%) | $59.58 | $58.73 | 1.18 M | $3.78 B |
| 07/15/2024 | $56.63 | $58.85 (3.92%) | $59.01 | $56.43 | 1.65 M | $3.77 B |
| 07/12/2024 | $56.81 | $56.72 (-0.16%) | $57.72 | $56.58 | 888,180 | $3.63 B |
| 07/11/2024 | $55.90 | $56.62 (1.29%) | $56.88 | $54.71 | 978,934 | $3.62 B |
| 07/10/2024 | $56.02 | $55.49 (-0.95%) | $56.02 | $54.93 | 721,840 | $3.55 B |
| 07/09/2024 | $55.24 | $55.90 (1.19%) | $56.27 | $55.24 | 863,902 | $3.58 B |
| 07/08/2024 | $53.72 | $55.34 (3.02%) | $55.48 | $53.72 | 1.19 M | $3.54 B |
| 07/05/2024 | $52.95 | $53.72 (1.45%) | $53.92 | $52.69 | 671,409 | $3.44 B |
| 07/03/2024 | $53.38 | $52.99 (-0.73%) | $53.38 | $52.24 | 556,720 | $3.39 B |
| 07/02/2024 | $54.87 | $53.27 (-2.92%) | $54.89 | $51.85 | 925,577 | $3.41 B |
| 07/01/2024 | $54.84 | $54.91 (0.13%) | $55.35 | $53.56 | 1.25 M | $3.52 B |
| 06/28/2024 | $52.79 | $54.31 (2.88%) | $54.60 | $52.74 | 1.54 M | $3.48 B |