5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-23.19%
3 MONTH PERFORMANCE
-26.64%
YEAR-TO-DATE PERFORMANCE
-30.44%
Pursuit Attractions and Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $29.36 | $29.27 (-0.32%) | $30.17 | $29.21 | 58,153 | |
| 04/08/2025 | $31.97 | $29.76 (-6.91%) | $31.97 | $29.66 | 387,909 | $837.73 M |
| 04/07/2025 | $29.98 | $30.64 (2.2%) | $31.90 | $29.22 | 479,600 | $862.50 M |
| 04/04/2025 | $31.76 | $30.99 (-2.42%) | $32.01 | $30.72 | 280,000 | $872.36 M |
| 04/03/2025 | $33.82 | $32.86 (-2.84%) | $34.19 | $32.72 | 265,800 | $925.00 M |
| 04/02/2025 | $34.92 | $35.54 (1.78%) | $35.97 | $34.92 | 169,200 | $1.00 B |
| 04/01/2025 | $35.40 | $35.39 (-0.03%) | $35.45 | $34.46 | 292,700 | $996.21 M |
| 03/31/2025 | $34.60 | $35.39 (2.28%) | $35.71 | $34.19 | 280,200 | $996.21 M |
| 03/28/2025 | $37.55 | $35.04 (-6.68%) | $37.60 | $34.84 | 308,119 | $986.36 M |
| 03/27/2025 | $37.36 | $37.52 (0.43%) | $37.95 | $37.19 | 353,000 | $1.06 B |
| 03/26/2025 | $37.90 | $37.70 (-0.53%) | $38.03 | $37.33 | 193,400 | $1.06 B |
| 03/25/2025 | $37.82 | $37.60 (-0.58%) | $38.14 | $37.52 | 307,300 | $1.06 B |
| 03/24/2025 | $36.99 | $37.74 (2.03%) | $37.74 | $36.64 | 315,100 | $1.06 B |
| 03/21/2025 | $37.13 | $36.58 (-1.48%) | $37.35 | $36.43 | 569,000 | $1.03 B |
| 03/20/2025 | $37.76 | $37.67 (-0.24%) | $38.71 | $37.63 | 330,300 | $1.06 B |
| 03/19/2025 | $37.55 | $38.01 (1.23%) | $38.26 | $37.25 | 366,800 | $1.07 B |
| 03/18/2025 | $39.10 | $37.22 (-4.81%) | $39.10 | $37.05 | 359,600 | $1.05 B |
| 03/17/2025 | $38.29 | $39.35 (2.77%) | $39.59 | $38.21 | 213,800 | $1.11 B |
| 03/14/2025 | $38.05 | $38.44 (1.02%) | $38.89 | $37.82 | 387,900 | $1.07 B |
| 03/13/2025 | $38.98 | $37.62 (-3.49%) | $39.25 | $37.08 | 364,000 | $1.05 B |
| 03/12/2025 | $37.02 | $39.03 (5.43%) | $39.81 | $36.60 | 366,700 | $1.09 B |
| 03/11/2025 | $38.46 | $37.18 (-3.33%) | $38.46 | $36.87 | 324,200 | $1.04 B |
| 03/10/2025 | $37.90 | $37.85 (-0.13%) | $38.24 | $37.05 | 285,700 | $1.06 B |
| 03/07/2025 | $38.73 | $38.50 (-0.59%) | $39.04 | $37.89 | 181,800 | $1.07 B |
| 03/06/2025 | $37.80 | $38.38 (1.53%) | $38.62 | $37.47 | 189,100 | $1.07 B |
| 03/05/2025 | $39.14 | $38.33 (-2.07%) | $39.45 | $37.13 | 317,300 | $1.07 B |
| 03/04/2025 | $38.53 | $38.91 (0.99%) | $39.54 | $37.99 | 290,300 | $1.09 B |
| 03/03/2025 | $39.43 | $38.96 (-1.19%) | $39.93 | $38.72 | 255,000 | $1.09 B |
| 02/28/2025 | $38.45 | $39.70 (3.25%) | $39.76 | $38.09 | 300,100 | $1.11 B |
| 02/27/2025 | $38.93 | $38.31 (-1.59%) | $39.00 | $38.10 | 211,400 | $1.07 B |
| 02/26/2025 | $38.51 | $38.77 (0.68%) | $39.13 | $38.17 | 179,400 | $1.08 B |
| 02/25/2025 | $38.74 | $38.46 (-0.72%) | $38.91 | $37.85 | 201,600 | $1.07 B |
| 02/24/2025 | $37.77 | $38.33 (1.48%) | $38.98 | $37.69 | 206,800 | $1.07 B |
| 02/21/2025 | $39.40 | $37.69 (-4.34%) | $39.44 | $37.59 | 275,500 | $1.05 B |
| 02/20/2025 | $40.00 | $39.10 (-2.25%) | $40.47 | $38.32 | 425,200 | $1.09 B |
| 02/19/2025 | $39.87 | $40.13 (0.65%) | $40.67 | $39.84 | 157,800 | $1.12 B |
| 02/18/2025 | $40.25 | $40.10 (-0.37%) | $40.72 | $39.85 | 153,100 | $1.12 B |
| 02/14/2025 | $40.54 | $40.16 (-0.94%) | $41.11 | $39.94 | 200,000 | $1.12 B |
| 02/13/2025 | $41.08 | $40.52 (-1.36%) | $41.15 | $39.94 | 144,500 | $1.13 B |
| 02/12/2025 | $39.45 | $40.97 (3.85%) | $41.72 | $39.45 | 320,700 | $1.14 B |
| 02/11/2025 | $39.47 | $40.10 (1.6%) | $40.27 | $39.36 | 326,500 | $1.12 B |
| 02/10/2025 | $38.69 | $39.90 (3.13%) | $40.04 | $38.01 | 229,286 | $1.11 B |
| 02/07/2025 | $38.87 | $38.50 (-0.95%) | $39.57 | $38.43 | 252,300 | $1.07 B |
| 02/06/2025 | $40.46 | $39.09 (-3.39%) | $40.56 | $39.06 | 214,946 | $1.09 B |
| 02/05/2025 | $40.28 | $40.25 (-0.07%) | $40.57 | $39.43 | 337,675 | $1.12 B |
| 02/04/2025 | $38.80 | $40.02 (3.14%) | $40.05 | $38.68 | 242,680 | $1.12 B |
| 02/03/2025 | $38.65 | $39.10 (1.16%) | $39.39 | $38.02 | 207,490 | $1.09 B |
| 01/31/2025 | $41.26 | $39.50 (-4.27%) | $42.43 | $39.31 | 498,483 | $1.10 B |
| 01/30/2025 | $41.17 | $41.44 (0.66%) | $41.89 | $41.17 | 211,451 | $1.16 B |
| 01/29/2025 | $41.11 | $40.83 (-0.68%) | $41.39 | $40.56 | 142,042 | $1.14 B |
| 01/28/2025 | $39.91 | $40.96 (2.63%) | $41.41 | $39.56 | 192,849 | $1.14 B |
| 01/27/2025 | $38.45 | $39.85 (3.64%) | $40.04 | $38.28 | 362,308 | $1.11 B |
| 01/24/2025 | $38.73 | $38.76 (0.08%) | $39.11 | $38.27 | 315,284 | $1.08 B |
| 01/23/2025 | $39.42 | $38.87 (-1.4%) | $39.67 | $38.30 | 253,285 | $1.08 B |
| 01/22/2025 | $40.17 | $39.47 (-1.74%) | $40.52 | $39.40 | 220,056 | $1.10 B |
| 01/21/2025 | $40.40 | $40.31 (-0.22%) | $40.60 | $39.85 | 169,772 | $1.12 B |
| 01/17/2025 | $40.27 | $39.89 (-0.94%) | $40.45 | $39.76 | 114,181 | $1.11 B |
| 01/16/2025 | $39.54 | $39.80 (0.66%) | $40.05 | $39.20 | 77,199 | $1.11 B |
| 01/15/2025 | $41.21 | $39.62 (-3.86%) | $41.29 | $39.61 | 148,116 | $1.11 B |
| 01/14/2025 | $39.40 | $40.00 (1.52%) | $40.02 | $38.86 | 77,446 | $1.12 B |
| 01/13/2025 | $39.05 | $39.24 (0.49%) | $40.02 | $38.91 | 170,597 | $1.09 B |
| 01/10/2025 | $39.59 | $39.27 (-0.81%) | $40.06 | $39.01 | 146,674 | $1.10 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.
