PRSU Historical Prices
Pursuit Attractions and Hospitality, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
58.62
Period low
32.03
Period change
+66.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.90 | 54.63 | 53.63 | 54.19 | +0.58% | 145,678 |
| Nov 12, 2026 | 55.79 | 55.99 | 53.76 | 53.88 | -3.49% | 267,274 |
| Nov 11, 2026 | 55.49 | 55.92 | 53.89 | 55.83 | +0.54% | 221,549 |
| Nov 10, 2026 | 57.31 | 57.31 | 55.40 | 55.53 | -2.99% | 299,860 |
| Nov 9, 2026 | 55.71 | 57.65 | 55.06 | 57.24 | +4.91% | 264,064 |
| Nov 6, 2026 | 53.43 | 56.02 | 53.43 | 54.56 | +0.96% | 334,407 |
| Nov 5, 2026 | 53.26 | 56.92 | 48.75 | 54.04 | -4.35% | 508,926 |
| Nov 4, 2026 | 57.44 | 58.62 | 55.13 | 56.50 | +0.71% | 488,707 |
| Nov 3, 2026 | 56.51 | 56.51 | 55.54 | 56.10 | -0.23% | 347,887 |
| Nov 2, 2026 | 55.96 | 57.84 | 55.96 | 56.23 | +1.96% | 309,805 |
| Oct 30, 2026 | 55.63 | 56.19 | 54.86 | 55.15 | -0.24% | 209,473 |
| Oct 29, 2026 | 54.39 | 55.44 | 54.39 | 55.28 | +3.04% | 193,867 |
| Oct 28, 2026 | 53.25 | 54.18 | 52.92 | 53.65 | +0.66% | 207,711 |
| Oct 27, 2026 | 54.83 | 54.84 | 53.25 | 53.30 | -2.90% | 295,529 |
| Oct 26, 2026 | 55.31 | 56.86 | 53.97 | 54.89 | +0.00% | 326,767 |
| Oct 23, 2026 | 55.45 | 56.32 | 54.52 | 54.89 | -2.49% | 382,526 |
| Oct 22, 2026 | 55.99 | 56.85 | 55.85 | 56.29 | +0.48% | 295,024 |
| Oct 21, 2026 | 55.27 | 56.20 | 54.45 | 56.02 | +1.61% | 316,275 |
| Oct 20, 2026 | 55.00 | 56.57 | 54.41 | 55.13 | +0.35% | 455,633 |
| Oct 19, 2026 | 55.01 | 55.85 | 54.71 | 54.94 | -0.15% | 379,117 |
| Oct 16, 2026 | 55.36 | 56.33 | 54.72 | 55.02 | +0.33% | 434,784 |
| Oct 15, 2026 | 54.00 | 56.52 | 53.38 | 54.84 | +2.81% | 434,372 |
| Oct 14, 2026 | 53.35 | 53.97 | 53.03 | 53.34 | -1.24% | 249,632 |
| Oct 13, 2026 | 53.38 | 54.18 | 52.88 | 54.01 | +1.91% | 328,895 |
| Oct 12, 2026 | 52.60 | 53.52 | 52.35 | 53.00 | +0.11% | 178,836 |
| Oct 9, 2026 | 52.33 | 53.23 | 51.65 | 52.94 | +1.61% | 164,660 |
| Oct 8, 2026 | 52.14 | 52.67 | 50.29 | 52.10 | -0.76% | 309,311 |
| Oct 7, 2026 | 52.76 | 53.01 | 52.20 | 52.50 | -0.44% | 310,568 |
| Oct 6, 2026 | 52.59 | 53.29 | 52.37 | 52.73 | +0.84% | 268,985 |
| Oct 5, 2026 | 52.15 | 53.24 | 51.63 | 52.29 | -0.17% | 284,312 |
| Oct 2, 2026 | 51.44 | 52.55 | 51.12 | 52.38 | +2.81% | 270,973 |
| Oct 1, 2026 | 49.78 | 51.27 | 49.55 | 50.95 | +2.45% | 289,829 |
| Sep 30, 2026 | 50.10 | 51.07 | 49.73 | 49.73 | -0.74% | 322,607 |
| Sep 29, 2026 | 49.75 | 50.29 | 49.46 | 50.10 | +0.91% | 205,296 |
| Sep 28, 2026 | 49.02 | 50.07 | 48.56 | 49.65 | +0.75% | 142,291 |
| Sep 25, 2026 | 48.76 | 49.69 | 48.49 | 49.28 | +1.73% | 189,101 |
| Sep 24, 2026 | 48.38 | 48.85 | 48.01 | 48.44 | +0.75% | 206,569 |
| Sep 23, 2026 | 47.56 | 48.28 | 47.10 | 48.08 | +0.54% | 130,226 |
| Sep 22, 2026 | 49.31 | 49.84 | 47.58 | 47.82 | -1.16% | 166,190 |
| Sep 21, 2026 | 49.20 | 49.30 | 48.19 | 48.38 | -0.98% | 249,050 |
| Sep 18, 2026 | 48.69 | 50.63 | 47.72 | 48.86 | -0.24% | 655,115 |
| Sep 17, 2026 | 49.71 | 49.82 | 48.50 | 48.98 | +0.14% | 448,702 |
| Sep 16, 2026 | 48.88 | 49.74 | 48.31 | 48.91 | -0.55% | 219,805 |
| Sep 15, 2026 | 49.38 | 49.51 | 48.83 | 49.18 | -1.38% | 363,566 |
| Sep 14, 2026 | 48.83 | 50.14 | 48.32 | 49.87 | +2.72% | 204,311 |
| Sep 11, 2026 | 48.84 | 49.48 | 48.38 | 48.55 | +1.02% | 208,823 |
| Sep 9, 2026 | 48.06 | 48.71 | 47.50 | 48.06 | +0.67% | 202,461 |
| Sep 8, 2026 | 47.50 | 47.98 | 47.33 | 47.74 | -0.52% | 165,395 |
| Sep 4, 2026 | 47.62 | 48.33 | 47.61 | 47.99 | -0.02% | 137,929 |
| Sep 3, 2026 | 48.58 | 48.59 | 47.40 | 48.00 | -0.19% | 141,590 |
| Sep 2, 2026 | 47.28 | 48.50 | 47.28 | 48.09 | +0.19% | 180,349 |
| Aug 31, 2026 | 49.83 | 49.83 | 47.95 | 48.00 | -3.56% | 203,961 |
| Aug 28, 2026 | 49.57 | 50.18 | 49.45 | 49.77 | +0.91% | 190,068 |
| Aug 27, 2026 | 49.46 | 50.23 | 48.95 | 49.32 | -1.42% | 197,847 |
| Aug 26, 2026 | 49.09 | 50.51 | 48.62 | 50.03 | +2.25% | 247,450 |
| Aug 25, 2026 | 49.15 | 49.47 | 48.70 | 48.93 | +0.33% | 171,797 |
| Aug 24, 2026 | 49.13 | 50.37 | 48.51 | 48.77 | -0.12% | 133,230 |
| Aug 21, 2026 | 48.39 | 49.13 | 48.01 | 48.83 | +1.69% | 147,904 |
| Aug 20, 2026 | 48.23 | 49.35 | 47.73 | 48.02 | -0.99% | 156,295 |
| Aug 19, 2026 | 48.51 | 49.62 | 48.32 | 48.50 | +0.92% | 130,312 |
| Aug 18, 2026 | 48.00 | 48.60 | 47.54 | 48.06 | +0.15% | 290,276 |
| Aug 17, 2026 | 47.64 | 47.99 | 47.33 | 47.99 | +0.06% | 194,541 |
| Aug 14, 2026 | 47.00 | 48.59 | 46.75 | 47.96 | +1.65% | 282,077 |
| Aug 13, 2026 | 47.14 | 47.85 | 46.92 | 47.18 | +1.29% | 150,578 |
| Aug 12, 2026 | 46.36 | 46.98 | 46.10 | 46.58 | +0.93% | 192,343 |
| Aug 11, 2026 | 44.91 | 46.59 | 44.91 | 46.15 | +0.74% | 200,196 |
| Aug 10, 2026 | 45.35 | 46.15 | 44.82 | 45.81 | +0.31% | 261,080 |
| Aug 7, 2026 | 47.33 | 48.27 | 45.40 | 45.67 | -4.20% | 246,057 |
| Aug 6, 2026 | 52.60 | 52.87 | 47.18 | 47.67 | -4.85% | 421,174 |
| Aug 5, 2026 | 51.30 | 52.01 | 49.92 | 50.10 | -2.89% | 251,895 |
| Aug 4, 2026 | 51.40 | 52.41 | 51.34 | 51.59 | +0.57% | 196,851 |
| Aug 3, 2026 | 50.89 | 51.95 | 50.85 | 51.30 | +1.52% | 133,167 |
| Jul 31, 2026 | 51.03 | 51.27 | 50.06 | 50.53 | -1.17% | 177,387 |
| Jul 30, 2026 | 52.93 | 52.93 | 50.31 | 51.13 | -3.05% | 277,674 |
| Jul 29, 2026 | 53.52 | 54.24 | 52.26 | 52.74 | -2.30% | 196,241 |
| Jul 28, 2026 | 53.23 | 54.16 | 52.85 | 53.98 | +1.73% | 224,766 |
| Jul 27, 2026 | 52.51 | 53.34 | 51.90 | 53.06 | +1.96% | 190,780 |
| Jul 24, 2026 | 52.12 | 52.52 | 51.38 | 52.04 | +0.89% | 147,643 |
| Jul 23, 2026 | 50.90 | 51.98 | 50.60 | 51.58 | -0.27% | 190,521 |
| Jul 22, 2026 | 52.24 | 53.03 | 51.35 | 51.72 | -1.24% | 120,477 |
| Jul 21, 2026 | 51.89 | 52.39 | 51.49 | 52.37 | +0.87% | 142,389 |
| Jul 20, 2026 | 53.41 | 53.81 | 51.80 | 51.92 | -2.31% | 196,878 |
| Jul 17, 2026 | 52.84 | 53.47 | 51.73 | 53.15 | -0.04% | 310,488 |
| Jul 16, 2026 | 52.30 | 54.06 | 52.30 | 53.17 | +1.88% | 488,369 |
| Jul 15, 2026 | 51.93 | 54.13 | 51.19 | 52.19 | +0.71% | 476,452 |
| Jul 14, 2026 | 53.21 | 53.21 | 51.68 | 51.82 | -2.15% | 206,500 |
| Jul 13, 2026 | 53.86 | 54.34 | 52.84 | 52.96 | -1.63% | 148,334 |
| Jul 10, 2026 | 54.47 | 55.20 | 53.66 | 53.84 | -1.25% | 206,516 |
| Jul 9, 2026 | 53.56 | 54.77 | 52.80 | 54.52 | +1.62% | 149,388 |
| Jul 8, 2026 | 54.80 | 55.19 | 52.62 | 53.65 | -1.69% | 359,875 |
| Jul 7, 2026 | 54.39 | 54.75 | 53.59 | 54.57 | +0.59% | 207,955 |
| Jul 6, 2026 | 55.28 | 55.69 | 54.02 | 54.25 | -2.08% | 285,663 |
| Jul 2, 2026 | 55.43 | 56.13 | 55.00 | 55.40 | -0.13% | 286,587 |
| Jul 1, 2026 | 56.13 | 56.52 | 55.07 | 55.47 | -0.89% | 571,503 |
| Jun 30, 2026 | 54.70 | 56.51 | 54.05 | 55.97 | +2.51% | 299,035 |
| Jun 29, 2026 | 54.90 | 55.06 | 53.45 | 54.60 | -0.29% | 514,702 |
| Jun 26, 2026 | 54.58 | 55.70 | 53.96 | 54.76 | +1.03% | 899,791 |
| Jun 25, 2026 | 53.52 | 54.64 | 53.29 | 54.20 | +1.40% | 337,739 |
| Jun 24, 2026 | 52.52 | 53.89 | 52.33 | 53.45 | +2.43% | 559,534 |
| Jun 23, 2026 | 50.59 | 52.40 | 50.12 | 52.18 | +2.49% | 498,908 |
| Jun 22, 2026 | 50.88 | 51.73 | 50.40 | 50.91 | -0.06% | 317,359 |
| Jun 18, 2026 | 49.24 | 52.04 | 49.24 | 50.94 | +4.64% | 526,436 |
| Jun 17, 2026 | 48.84 | 49.95 | 48.66 | 48.68 | -0.39% | 248,025 |
| Jun 16, 2026 | 48.97 | 49.24 | 48.20 | 48.87 | +0.58% | 199,388 |
| Jun 15, 2026 | 48.31 | 48.65 | 47.95 | 48.59 | +1.31% | 198,922 |
| Jun 12, 2026 | 48.16 | 48.56 | 47.56 | 47.96 | +0.44% | 193,282 |
| Jun 11, 2026 | 46.65 | 47.83 | 46.53 | 47.75 | +3.00% | 256,802 |
| Jun 10, 2026 | 45.63 | 46.94 | 45.63 | 46.36 | +1.67% | 289,819 |
| Jun 9, 2026 | 44.77 | 45.75 | 44.52 | 45.60 | +2.24% | 167,526 |
| Jun 8, 2026 | 44.02 | 45.07 | 44.02 | 44.60 | +1.55% | 179,082 |
| Jun 5, 2026 | 44.21 | 44.77 | 43.48 | 43.92 | -0.72% | 169,393 |
| Jun 4, 2026 | 44.13 | 44.34 | 43.09 | 44.24 | +1.56% | 306,728 |
| Jun 3, 2026 | 43.86 | 44.16 | 43.23 | 43.56 | -1.80% | 199,657 |
| Jun 2, 2026 | 44.78 | 44.87 | 43.78 | 44.36 | -1.33% | 358,329 |
| Jun 1, 2026 | 44.69 | 45.20 | 44.16 | 44.96 | +0.42% | 306,862 |
| May 29, 2026 | 45.21 | 45.65 | 44.38 | 44.77 | -1.56% | 269,424 |
| May 28, 2026 | 45.12 | 45.71 | 44.65 | 45.48 | +0.86% | 240,532 |
| May 27, 2026 | 44.71 | 45.75 | 44.47 | 45.09 | +1.60% | 193,037 |
| May 26, 2026 | 44.42 | 45.13 | 44.31 | 44.38 | +0.14% | 161,215 |
| May 22, 2026 | 44.60 | 45.27 | 44.25 | 44.32 | -0.52% | 231,272 |
| May 21, 2026 | 43.61 | 44.73 | 43.01 | 44.55 | +1.43% | 250,250 |
| May 20, 2026 | 43.55 | 44.22 | 42.78 | 43.92 | +2.26% | 199,161 |
| May 19, 2026 | 42.47 | 43.42 | 42.02 | 42.95 | +0.23% | 175,923 |
| May 18, 2026 | 41.90 | 42.98 | 41.90 | 42.85 | +2.51% | 266,954 |
| May 15, 2026 | 42.12 | 42.62 | 41.50 | 41.80 | -1.32% | 260,692 |
| May 14, 2026 | 42.51 | 43.45 | 42.07 | 42.36 | +0.38% | 234,428 |
| May 13, 2026 | 41.51 | 42.68 | 40.94 | 42.20 | +1.27% | 181,403 |
| May 12, 2026 | 42.20 | 42.20 | 40.97 | 41.67 | +0.19% | 258,529 |
| May 11, 2026 | 42.57 | 42.65 | 41.40 | 41.59 | -1.72% | 242,973 |
| May 8, 2026 | 41.21 | 42.87 | 40.66 | 42.32 | +2.40% | 287,448 |
| May 7, 2026 | 44.00 | 45.47 | 41.33 | 41.33 | -1.36% | 406,569 |
| May 6, 2026 | 42.28 | 42.74 | 41.60 | 41.90 | +0.60% | 179,387 |
| May 5, 2026 | 40.33 | 41.83 | 40.20 | 41.65 | +3.94% | 174,602 |
| May 4, 2026 | 41.80 | 42.41 | 39.84 | 40.07 | -5.09% | 170,055 |
| May 1, 2026 | 42.15 | 42.41 | 41.69 | 42.22 | +0.33% | 147,842 |
| Apr 30, 2026 | 40.67 | 42.08 | 40.56 | 42.08 | +3.54% | 242,958 |
| Apr 29, 2026 | 41.14 | 41.14 | 40.52 | 40.64 | -1.72% | 106,648 |
| Apr 28, 2026 | 41.24 | 41.48 | 40.88 | 41.35 | +0.27% | 141,182 |
| Apr 27, 2026 | 41.54 | 41.81 | 40.21 | 41.24 | +0.15% | 152,595 |
| Apr 24, 2026 | 40.55 | 41.28 | 40.45 | 41.18 | +0.98% | 175,223 |
| Apr 23, 2026 | 41.16 | 41.71 | 40.47 | 40.78 | -0.73% | 142,903 |
| Apr 22, 2026 | 41.33 | 41.92 | 40.83 | 41.08 | -0.53% | 140,922 |
| Apr 21, 2026 | 41.06 | 41.94 | 40.66 | 41.30 | +0.56% | 208,372 |
| Apr 20, 2026 | 41.18 | 42.00 | 40.31 | 41.07 | -0.63% | 257,155 |
| Apr 17, 2026 | 41.73 | 42.63 | 41.33 | 41.33 | +0.71% | 372,227 |
| Apr 16, 2026 | 41.17 | 41.45 | 40.69 | 41.04 | -0.48% | 119,617 |
| Apr 15, 2026 | 40.93 | 41.34 | 40.61 | 41.24 | +0.44% | 135,884 |
| Apr 14, 2026 | 40.95 | 41.39 | 40.77 | 41.06 | +0.10% | 166,888 |
| Apr 13, 2026 | 40.96 | 41.13 | 40.27 | 41.02 | -0.46% | 210,692 |
| Apr 10, 2026 | 42.71 | 42.71 | 40.81 | 41.21 | -3.15% | 252,425 |
| Apr 9, 2026 | 41.05 | 42.80 | 40.89 | 42.55 | +3.50% | 316,599 |
| Apr 8, 2026 | 40.85 | 42.05 | 40.85 | 41.11 | +4.05% | 322,425 |
| Apr 7, 2026 | 38.67 | 39.66 | 38.21 | 39.51 | +1.75% | 272,196 |
| Apr 6, 2026 | 37.50 | 38.93 | 37.35 | 38.83 | +2.86% | 217,889 |
| Apr 2, 2026 | 36.72 | 37.97 | 36.60 | 37.75 | +1.26% | 201,652 |
| Apr 1, 2026 | 36.82 | 37.34 | 36.63 | 37.28 | +1.77% | 237,171 |
| Mar 31, 2026 | 35.94 | 36.91 | 35.76 | 36.63 | +2.84% | 205,740 |
| Mar 30, 2026 | 35.55 | 36.31 | 35.43 | 35.62 | +0.79% | 239,798 |
| Mar 27, 2026 | 35.92 | 36.26 | 35.17 | 35.34 | -2.75% | 230,396 |
| Mar 26, 2026 | 36.30 | 37.03 | 35.85 | 36.34 | -0.49% | 243,811 |
| Mar 25, 2026 | 35.94 | 36.57 | 35.06 | 36.52 | +3.49% | 186,235 |
| Mar 24, 2026 | 34.58 | 35.60 | 34.41 | 35.29 | +0.66% | 198,254 |
| Mar 23, 2026 | 35.35 | 35.77 | 34.81 | 35.06 | +3.06% | 259,503 |
| Mar 20, 2026 | 35.71 | 35.71 | 33.79 | 34.02 | -4.60% | 475,027 |
| Mar 19, 2026 | 36.08 | 36.80 | 35.33 | 35.66 | -2.11% | 220,744 |
| Mar 18, 2026 | 36.77 | 37.36 | 36.27 | 36.43 | -1.91% | 244,664 |
| Mar 17, 2026 | 36.48 | 37.30 | 36.33 | 37.14 | +2.82% | 184,387 |
| Mar 16, 2026 | 36.62 | 37.42 | 36.05 | 36.12 | -0.44% | 273,239 |
| Mar 13, 2026 | 36.83 | 37.45 | 36.04 | 36.28 | -1.17% | 282,480 |
| Mar 12, 2026 | 36.97 | 37.53 | 36.56 | 36.71 | -2.37% | 232,924 |
| Mar 11, 2026 | 37.05 | 37.73 | 36.80 | 37.60 | +1.68% | 187,590 |
| Mar 10, 2026 | 35.70 | 37.30 | 35.70 | 36.98 | +2.35% | 213,528 |
| Mar 9, 2026 | 36.53 | 36.73 | 35.54 | 36.13 | -2.48% | 311,136 |
| Mar 6, 2026 | 36.75 | 37.15 | 36.22 | 37.05 | -1.38% | 177,325 |
| Mar 5, 2026 | 36.58 | 37.79 | 36.58 | 37.57 | +0.78% | 215,770 |
| Mar 4, 2026 | 37.12 | 37.79 | 36.67 | 37.28 | +1.58% | 214,007 |
| Mar 3, 2026 | 35.55 | 36.73 | 35.47 | 36.70 | +1.33% | 288,880 |
| Mar 2, 2026 | 34.07 | 36.24 | 33.78 | 36.22 | +4.20% | 245,738 |
| Feb 27, 2026 | 34.29 | 34.93 | 33.22 | 34.76 | -0.52% | 399,495 |
| Feb 26, 2026 | 33.02 | 35.93 | 32.41 | 34.94 | -4.46% | 407,123 |
| Feb 25, 2026 | 36.70 | 37.18 | 35.95 | 36.57 | -0.05% | 297,579 |
| Feb 24, 2026 | 36.17 | 36.61 | 36.08 | 36.59 | +1.53% | 122,310 |
| Feb 23, 2026 | 37.02 | 37.02 | 35.15 | 36.04 | -3.09% | 237,548 |
| Feb 20, 2026 | 36.80 | 37.46 | 36.44 | 37.19 | +0.60% | 233,052 |
| Feb 19, 2026 | 36.63 | 37.13 | 36.51 | 36.97 | -0.38% | 130,840 |
| Feb 18, 2026 | 36.70 | 37.81 | 36.70 | 37.11 | +0.22% | 177,548 |
| Feb 17, 2026 | 36.65 | 37.46 | 36.34 | 37.03 | +1.12% | 197,445 |
| Feb 13, 2026 | 36.84 | 37.10 | 36.34 | 36.62 | +0.11% | 258,499 |
| Feb 12, 2026 | 37.28 | 37.49 | 36.49 | 36.58 | -1.24% | 234,645 |
| Feb 11, 2026 | 37.90 | 38.02 | 36.86 | 37.04 | -1.80% | 103,111 |
| Feb 10, 2026 | 37.56 | 38.33 | 37.47 | 37.72 | +0.61% | 124,042 |
| Feb 9, 2026 | 37.37 | 37.80 | 36.77 | 37.49 | +0.00% | 160,195 |
| Feb 6, 2026 | 36.06 | 37.59 | 36.02 | 37.49 | +4.96% | 204,181 |
| Feb 5, 2026 | 36.01 | 36.35 | 35.26 | 35.72 | +0.06% | 213,202 |
| Feb 4, 2026 | 35.12 | 35.77 | 35.08 | 35.70 | +2.44% | 174,609 |
| Feb 3, 2026 | 35.14 | 35.49 | 34.05 | 34.85 | -0.77% | 193,141 |
| Feb 2, 2026 | 35.07 | 35.67 | 34.94 | 35.12 | +1.12% | 222,442 |
| Jan 30, 2026 | 35.63 | 35.90 | 34.11 | 34.73 | -2.31% | 297,817 |
| Jan 29, 2026 | 35.02 | 35.57 | 34.51 | 35.55 | +2.75% | 243,499 |
| Jan 28, 2026 | 34.86 | 35.41 | 34.40 | 34.60 | -0.52% | 224,025 |
| Jan 27, 2026 | 34.79 | 35.10 | 34.25 | 34.78 | -0.11% | 229,963 |
| Jan 26, 2026 | 35.50 | 35.91 | 34.42 | 34.82 | -1.22% | 349,254 |
| Jan 23, 2026 | 35.73 | 35.73 | 34.79 | 35.25 | -1.51% | 245,042 |
| Jan 22, 2026 | 35.59 | 36.45 | 35.21 | 35.79 | +1.71% | 182,171 |
| Jan 21, 2026 | 33.76 | 35.65 | 33.76 | 35.19 | +6.51% | 687,268 |
| Jan 20, 2026 | 32.96 | 33.58 | 32.45 | 33.04 | -1.28% | 559,375 |
| Jan 16, 2026 | 33.87 | 33.87 | 33.39 | 33.47 | -1.56% | 235,615 |
| Jan 15, 2026 | 33.17 | 34.22 | 33.17 | 34.00 | +2.26% | 231,585 |
| Jan 14, 2026 | 33.82 | 34.03 | 33.00 | 33.25 | -2.23% | 261,471 |
| Jan 13, 2026 | 34.37 | 34.45 | 33.58 | 34.01 | -1.13% | 181,466 |
| Jan 12, 2026 | 33.88 | 34.47 | 33.54 | 34.40 | +0.64% | 179,371 |
| Jan 9, 2026 | 33.95 | 34.49 | 33.39 | 34.18 | +0.71% | 207,828 |
| Jan 8, 2026 | 32.77 | 34.17 | 32.77 | 33.94 | +2.76% | 183,120 |
| Jan 7, 2026 | 34.30 | 34.30 | 32.64 | 33.03 | -3.36% | 316,012 |
| Jan 6, 2026 | 33.93 | 34.38 | 33.80 | 34.18 | +0.23% | 232,822 |
| Jan 5, 2026 | 33.35 | 34.59 | 33.35 | 34.10 | +2.07% | 174,549 |
| Jan 2, 2026 | 33.82 | 33.90 | 33.38 | 33.41 | -0.80% | 225,599 |
| Dec 31, 2025 | 33.49 | 33.77 | 33.22 | 33.68 | +0.66% | 212,098 |
| Dec 30, 2025 | 33.57 | 34.12 | 33.35 | 33.46 | -0.68% | 179,601 |
| Dec 29, 2025 | 34.05 | 34.11 | 33.27 | 33.69 | -1.61% | 341,518 |
| Dec 26, 2025 | 34.25 | 34.79 | 33.65 | 34.24 | -0.35% | 220,814 |
| Dec 24, 2025 | 34.11 | 34.69 | 33.70 | 34.36 | +0.79% | 232,964 |
| Dec 23, 2025 | 34.90 | 34.90 | 33.77 | 34.09 | -1.47% | 535,420 |
| Dec 22, 2025 | 35.18 | 35.58 | 34.51 | 34.60 | -1.26% | 331,345 |
| Dec 19, 2025 | 35.78 | 35.84 | 34.90 | 35.04 | -2.59% | 735,090 |
| Dec 18, 2025 | 36.87 | 36.87 | 35.74 | 35.97 | -1.48% | 168,298 |
| Dec 17, 2025 | 36.71 | 37.85 | 36.39 | 36.51 | -0.76% | 165,274 |
| Dec 16, 2025 | 36.66 | 37.43 | 36.37 | 36.79 | -1.10% | 222,882 |
| Dec 15, 2025 | 36.35 | 37.55 | 36.28 | 37.20 | +3.74% | 271,793 |
| Dec 12, 2025 | 35.61 | 36.08 | 35.24 | 35.86 | +0.73% | 199,168 |
| Dec 11, 2025 | 35.68 | 36.50 | 35.58 | 35.60 | +0.11% | 200,185 |
| Dec 10, 2025 | 35.65 | 36.13 | 35.31 | 35.56 | +1.89% | 302,180 |
| Dec 9, 2025 | 34.04 | 35.29 | 34.04 | 34.90 | +1.69% | 165,484 |
| Dec 8, 2025 | 34.55 | 34.73 | 34.22 | 34.32 | -0.03% | 199,126 |
| Dec 5, 2025 | 33.85 | 34.33 | 33.61 | 34.33 | +1.12% | 110,911 |
| Dec 4, 2025 | 34.08 | 34.08 | 33.68 | 33.95 | -0.53% | 116,346 |
| Dec 3, 2025 | 33.93 | 34.69 | 33.82 | 34.13 | +0.65% | 110,276 |
| Dec 2, 2025 | 34.11 | 34.27 | 33.74 | 33.91 | -0.35% | 134,687 |
| Dec 1, 2025 | 33.70 | 34.30 | 33.70 | 34.03 | -0.87% | 110,272 |
| Nov 28, 2025 | 34.18 | 34.36 | 33.90 | 34.33 | +0.50% | 60,355 |
| Nov 26, 2025 | 34.14 | 34.55 | 33.94 | 34.16 | -0.03% | 216,043 |
| Nov 25, 2025 | 33.74 | 34.38 | 33.45 | 34.17 | +2.40% | 167,805 |
| Nov 24, 2025 | 33.69 | 33.80 | 33.16 | 33.37 | -0.65% | 244,871 |
| Nov 21, 2025 | 32.36 | 34.06 | 32.06 | 33.59 | +4.06% | 319,144 |
| Nov 20, 2025 | 34.19 | 34.46 | 32.03 | 32.28 | -3.84% | 466,090 |
| Nov 19, 2025 | 33.11 | 34.09 | 32.95 | 33.57 | +1.05% | 266,165 |
| Nov 18, 2025 | 32.35 | 33.26 | 32.32 | 33.22 | +2.28% | 231,722 |
| Nov 17, 2025 | 33.94 | 33.94 | 32.34 | 32.48 | -4.86% | 242,775 |
Daily open, high, low, close and volume for Pursuit Attractions and Hospitality, Inc. (PRSU). Showing 248 trading days. Unadjusted prices.