5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+14.72%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
-12.18%
Pursuit Attractions and Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $35.63 | $34.73 (-2.53%) | $35.90 | $34.11 | 297.82 K | $981.99 M |
| 01/29/2026 | $35.02 | $35.55 (1.51%) | $35.57 | $34.51 | 243.50 K | $1.01 B |
| 01/28/2026 | $34.86 | $34.60 (-0.75%) | $35.41 | $34.40 | 224.03 K | $978.32 M |
| 01/27/2026 | $34.79 | $34.78 (-0.03%) | $35.10 | $34.25 | 230.00 K | $983.40 M |
| 01/26/2026 | $35.50 | $34.82 (-1.92%) | $35.92 | $34.42 | 349.30 K | $984.54 M |
| 01/23/2026 | $35.73 | $35.25 (-1.34%) | $35.73 | $34.79 | 245.04 K | $996.69 M |
| 01/22/2026 | $35.59 | $35.79 (0.56%) | $36.45 | $35.21 | 182.20 K | $1.01 B |
| 01/21/2026 | $33.76 | $35.19 (4.24%) | $35.65 | $33.76 | 687.30 K | $995.00 M |
| 01/20/2026 | $32.96 | $33.04 (0.24%) | $33.58 | $32.45 | 559.40 K | $934.21 M |
| 01/16/2026 | $33.87 | $33.47 (-1.18%) | $33.87 | $33.39 | 235.62 K | $946.36 M |
| 01/15/2026 | $33.17 | $34.00 (2.5%) | $34.22 | $33.17 | 231.60 K | $961.35 M |
| 01/14/2026 | $33.82 | $33.25 (-1.69%) | $34.03 | $33.00 | 261.50 K | $940.14 M |
| 01/13/2026 | $34.37 | $34.01 (-1.05%) | $34.45 | $33.58 | 181.50 K | $961.63 M |
| 01/12/2026 | $33.88 | $34.40 (1.53%) | $34.47 | $33.54 | 179.40 K | $972.66 M |
| 01/09/2026 | $33.95 | $34.18 (0.68%) | $34.49 | $33.39 | 207.83 K | $966.44 M |
| 01/08/2026 | $32.77 | $33.94 (3.57%) | $34.17 | $32.77 | 183.12 K | $959.65 M |
| 01/07/2026 | $34.30 | $33.03 (-3.7%) | $34.30 | $32.64 | 316.01 K | $933.92 M |
| 01/06/2026 | $33.93 | $34.18 (0.74%) | $34.38 | $33.80 | 232.82 K | $966.44 M |
| 01/05/2026 | $33.35 | $34.10 (2.25%) | $34.59 | $33.35 | 174.55 K | $964.18 M |
| 01/02/2026 | $33.82 | $33.41 (-1.21%) | $33.90 | $33.38 | 225.60 K | $944.67 M |
| 12/31/2025 | $33.49 | $33.68 (0.57%) | $33.77 | $33.22 | 212.10 K | $952.30 M |
| 12/30/2025 | $33.57 | $33.46 (-0.33%) | $34.12 | $33.35 | 179.60 K | $946.08 M |
| 12/29/2025 | $34.05 | $33.69 (-1.06%) | $34.11 | $33.27 | 341.52 K | $952.58 M |
| 12/26/2025 | $34.25 | $34.24 (-0.03%) | $34.79 | $33.65 | 220.81 K | $967.49 M |
| 12/24/2025 | $34.11 | $34.36 (0.73%) | $34.69 | $33.70 | 233.00 K | $970.88 M |
| 12/23/2025 | $34.90 | $34.09 (-2.32%) | $34.90 | $33.77 | 535.42 K | $963.25 M |
| 12/22/2025 | $35.18 | $34.60 (-1.65%) | $35.58 | $34.51 | 331.35 K | $977.66 M |
| 12/19/2025 | $35.78 | $35.04 (-2.07%) | $35.85 | $34.90 | 735.10 K | $990.09 M |
| 12/18/2025 | $36.87 | $35.97 (-2.44%) | $36.87 | $35.74 | 168.30 K | $1.02 B |
| 12/17/2025 | $36.71 | $36.51 (-0.54%) | $37.85 | $36.39 | 165.40 K | $1.03 B |
| 12/16/2025 | $36.66 | $36.79 (0.35%) | $37.43 | $36.37 | 222.90 K | $1.04 B |
| 12/15/2025 | $36.35 | $37.20 (2.34%) | $37.55 | $36.28 | 271.80 K | $1.05 B |
| 12/12/2025 | $35.61 | $35.86 (0.7%) | $36.08 | $35.24 | 199.20 K | $1.01 B |
| 12/11/2025 | $35.68 | $35.60 (-0.22%) | $36.50 | $35.58 | 200.20 K | $1.01 B |
| 12/10/2025 | $35.65 | $35.56 (-0.25%) | $36.14 | $35.31 | 302.20 K | $1.00 B |
| 12/09/2025 | $34.04 | $34.90 (2.53%) | $35.29 | $34.04 | 165.50 K | $986.13 M |
| 12/08/2025 | $34.55 | $34.32 (-0.67%) | $34.74 | $34.22 | 199.13 K | $969.75 M |
| 12/05/2025 | $33.85 | $34.33 (1.42%) | $34.33 | $33.61 | 110.91 K | $970.03 M |
| 12/04/2025 | $34.08 | $33.95 (-0.38%) | $34.08 | $33.68 | 116.35 K | $959.29 M |
| 12/03/2025 | $33.93 | $34.13 (0.59%) | $34.69 | $33.82 | 110.30 K | $964.38 M |
| 12/02/2025 | $34.11 | $33.91 (-0.59%) | $34.27 | $33.74 | 134.70 K | $958.16 M |
| 12/01/2025 | $33.70 | $34.03 (0.98%) | $34.30 | $33.70 | 110.30 K | $961.55 M |
| 11/28/2025 | $34.18 | $34.33 (0.44%) | $34.36 | $33.90 | 60.40 K | $970.03 M |
| 11/26/2025 | $34.14 | $34.16 (0.06%) | $34.55 | $33.94 | 216.04 K | $965.22 M |
| 11/25/2025 | $33.74 | $34.17 (1.27%) | $34.38 | $33.45 | 167.81 K | $965.51 M |
| 11/24/2025 | $33.69 | $33.37 (-0.95%) | $33.80 | $33.16 | 244.87 K | $942.90 M |
| 11/21/2025 | $32.36 | $33.59 (3.8%) | $34.06 | $32.06 | 319.14 K | $949.12 M |
| 11/20/2025 | $34.19 | $32.28 (-5.59%) | $34.46 | $32.03 | 466.10 K | $912.10 M |
| 11/19/2025 | $33.11 | $33.57 (1.39%) | $34.09 | $32.95 | 266.20 K | $948.55 M |
| 11/18/2025 | $32.35 | $33.22 (2.69%) | $33.26 | $32.32 | 231.72 K | $938.66 M |
| 11/17/2025 | $33.94 | $32.48 (-4.3%) | $33.94 | $32.34 | 242.80 K | $917.75 M |
| 11/14/2025 | $33.49 | $34.14 (1.94%) | $34.14 | $33.38 | 186.20 K | $964.66 M |
| 11/13/2025 | $34.28 | $33.84 (-1.28%) | $34.82 | $33.67 | 191.50 K | $956.18 M |
| 11/12/2025 | $34.55 | $34.24 (-0.9%) | $34.85 | $34.19 | 184.11 K | $967.49 M |
| 11/11/2025 | $34.03 | $34.33 (0.88%) | $34.41 | $33.80 | 231.80 K | $970.03 M |
| 11/10/2025 | $33.91 | $33.91 (0%) | $34.16 | $33.11 | 309.34 K | $958.16 M |
| 11/07/2025 | $32.46 | $32.93 (1.45%) | $33.53 | $32.20 | 302.50 K | $930.47 M |
| 11/06/2025 | $37.51 | $32.50 (-13.36%) | $38.30 | $32.44 | 442.23 K | $918.32 M |
| 11/05/2025 | $34.69 | $36.41 (4.96%) | $36.70 | $34.52 | 272.22 K | $1.03 B |
| 11/04/2025 | $35.36 | $34.39 (-2.74%) | $35.60 | $34.38 | 122.22 K | $971.72 M |
| 11/03/2025 | $35.61 | $35.88 (0.76%) | $35.95 | $34.86 | 249.45 K | $1.01 B |
| 10/31/2025 | $35.22 | $35.48 (0.74%) | $35.68 | $34.72 | 183.94 K | $1.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
