Pursuit Attractions and Hospitality, Inc. PRSU
NYSE · United States · Consumer Services
$50.95+1.22 (+2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.94 | +2.43% | $49.78 | $51.27 | $49.70 | 148.04K |
| 2026-09-30 | $49.73 | -0.74% | $50.10 | $51.07 | $49.73 | 322.60K |
| 2026-09-29 | $50.10 | +0.91% | $49.75 | $50.29 | $49.46 | 205.30K |
| 2026-09-28 | $49.65 | +0.75% | $49.02 | $50.07 | $48.56 | 142.30K |
| 2026-09-25 | $49.28 | +1.73% | $48.76 | $49.69 | $48.49 | 189.10K |
| 2026-09-24 | $48.44 | +0.75% | $48.38 | $48.85 | $48.01 | 206.60K |
| 2026-09-23 | $48.08 | +0.54% | $47.56 | $48.28 | $47.10 | 130.20K |
| 2026-09-22 | $47.82 | -1.16% | $49.31 | $49.84 | $47.58 | 166.00K |
| 2026-09-21 | $48.38 | -0.98% | $49.20 | $49.30 | $48.19 | 249.00K |
| 2026-09-18 | $48.86 | -0.24% | $48.69 | $50.63 | $47.72 | 655.10K |
| 2026-09-17 | $48.98 | +0.14% | $49.71 | $49.82 | $48.50 | 448.70K |
| 2026-09-16 | $48.91 | -0.55% | $48.88 | $49.74 | $48.31 | 219.80K |
| 2026-09-15 | $49.18 | -1.38% | $49.38 | $49.51 | $48.83 | 363.60K |
| 2026-09-14 | $49.87 | +2.72% | $48.83 | $50.14 | $48.32 | 204.30K |
| 2026-09-11 | $48.55 | +0.89% | $48.84 | $49.48 | $48.38 | 208.80K |
| 2026-09-10 | $48.12 | +0.12% | $48.01 | $48.42 | $47.51 | 127.40K |
| 2026-09-09 | $48.06 | +0.67% | $48.06 | $48.71 | $47.50 | 202.40K |
| 2026-09-08 | $47.74 | -0.52% | $47.50 | $47.98 | $47.33 | 165.40K |
| 2026-09-04 | $47.99 | -0.02% | $47.62 | $48.33 | $47.61 | 137.90K |
| 2026-09-03 | $48.00 | -0.19% | $48.58 | $48.60 | $47.40 | 138.10K |
| 2026-09-02 | $48.09 | +1.86% | $47.28 | $48.50 | $47.28 | 180.30K |
| 2026-09-01 | $47.21 | -1.65% | $47.61 | $48.21 | $47.07 | 427.20K |
| 2026-08-31 | $48.00 | -3.56% | $49.83 | $49.83 | $47.96 | 203.90K |
| 2026-08-28 | $49.77 | +0.91% | $49.57 | $50.18 | $49.45 | 190.10K |
| 2026-08-27 | $49.32 | -1.42% | $49.46 | $50.23 | $48.95 | 197.80K |
| 2026-08-26 | $50.03 | +2.25% | $49.09 | $50.51 | $48.62 | 247.40K |
| 2026-08-25 | $48.93 | +0.33% | $49.15 | $49.47 | $48.70 | 171.80K |
| 2026-08-24 | $48.77 | -0.12% | $49.13 | $50.37 | $48.51 | 133.20K |
| 2026-08-21 | $48.83 | +1.69% | $48.39 | $49.13 | $48.01 | 147.90K |
| 2026-08-20 | $48.02 | -0.99% | $48.23 | $49.36 | $47.73 | 156.30K |
| 2026-08-19 | $48.50 | +0.92% | $48.51 | $49.62 | $48.32 | 130.30K |
| 2026-08-18 | $48.06 | +0.15% | $48.00 | $48.60 | $47.54 | 290.30K |
| 2026-08-17 | $47.99 | +0.06% | $47.64 | $47.99 | $47.33 | 194.50K |
| 2026-08-14 | $47.96 | +1.65% | $47.00 | $48.59 | $46.75 | 282.10K |
| 2026-08-13 | $47.18 | +1.29% | $47.14 | $47.86 | $46.92 | 150.60K |
| 2026-08-12 | $46.58 | +0.93% | $46.36 | $46.98 | $46.10 | 192.30K |
| 2026-08-11 | $46.15 | +0.74% | $44.91 | $46.59 | $44.91 | 200.20K |
| 2026-08-10 | $45.81 | +0.31% | $45.35 | $46.15 | $44.82 | 261.10K |
| 2026-08-07 | $45.67 | -4.20% | $47.33 | $48.27 | $45.40 | 246.10K |
| 2026-08-06 | $47.67 | -4.85% | $52.60 | $52.87 | $47.18 | 421.20K |
| 2026-08-05 | $50.10 | -2.89% | $51.30 | $52.01 | $49.92 | 252.10K |
| 2026-08-04 | $51.59 | +0.57% | $51.40 | $52.41 | $51.34 | 196.90K |
| 2026-08-03 | $51.30 | +1.52% | $50.89 | $51.95 | $50.85 | 133.20K |
| 2026-07-31 | $50.53 | -1.17% | $51.03 | $51.28 | $50.07 | 177.40K |
| 2026-07-30 | $51.13 | -3.05% | $52.93 | $52.93 | $50.31 | 277.70K |
| 2026-07-29 | $52.74 | -2.30% | $53.52 | $54.24 | $52.26 | 196.20K |
| 2026-07-28 | $53.98 | +1.73% | $53.23 | $54.16 | $52.86 | 224.80K |
| 2026-07-27 | $53.06 | +1.96% | $52.51 | $53.34 | $51.90 | 190.80K |
| 2026-07-24 | $52.04 | +0.89% | $52.12 | $52.52 | $51.38 | 147.60K |
| 2026-07-23 | $51.58 | -0.27% | $50.90 | $51.98 | $50.60 | 190.50K |
| 2026-07-22 | $51.72 | -1.24% | $52.24 | $53.03 | $51.35 | 120.50K |
| 2026-07-21 | $52.37 | +0.87% | $51.89 | $52.39 | $51.49 | 142.40K |
| 2026-07-20 | $51.92 | -2.31% | $53.41 | $53.81 | $51.80 | 196.90K |
| 2026-07-17 | $53.15 | -0.04% | $52.84 | $53.47 | $51.73 | 310.50K |
| 2026-07-16 | $53.17 | +1.88% | $52.30 | $54.06 | $52.30 | 488.40K |
| 2026-07-15 | $52.19 | +0.71% | $51.93 | $54.13 | $51.19 | 476.50K |
| 2026-07-14 | $51.82 | -2.15% | $53.21 | $53.21 | $51.68 | 206.50K |
| 2026-07-13 | $52.96 | -1.63% | $53.86 | $54.35 | $52.84 | 148.30K |
| 2026-07-10 | $53.84 | -1.25% | $54.47 | $55.20 | $53.66 | 206.50K |
| 2026-07-09 | $54.52 | +1.62% | $53.56 | $54.77 | $52.80 | 149.40K |
| 2026-07-08 | $53.65 | -1.69% | $54.80 | $55.19 | $52.62 | 359.90K |
| 2026-07-07 | $54.57 | +0.59% | $54.39 | $54.75 | $53.59 | 208.00K |
| 2026-07-06 | $54.25 | -2.08% | $55.28 | $55.69 | $54.03 | 285.70K |
| 2026-07-02 | $55.40 | -0.13% | $55.43 | $56.13 | $55.00 | 286.60K |
| 2026-07-01 | $55.47 | -0.89% | $56.13 | $56.52 | $55.07 | 571.50K |
| 2026-06-30 | $55.97 | +2.51% | $54.70 | $56.51 | $54.05 | 299.00K |
| 2026-06-29 | $54.60 | -0.29% | $54.90 | $55.07 | $53.45 | 514.70K |
| 2026-06-26 | $54.76 | +1.03% | $54.58 | $55.70 | $53.96 | 899.80K |
| 2026-06-25 | $54.20 | +1.40% | $53.52 | $54.64 | $53.29 | 337.70K |
| 2026-06-24 | $53.45 | +2.43% | $52.52 | $53.89 | $52.33 | 559.50K |
| 2026-06-23 | $52.18 | +2.49% | $50.59 | $52.40 | $50.12 | 498.90K |
| 2026-06-22 | $50.91 | -0.06% | $50.88 | $51.73 | $50.40 | 317.30K |
| 2026-06-18 | $50.94 | +4.64% | $49.24 | $52.04 | $49.24 | 526.40K |
| 2026-06-17 | $48.68 | -0.39% | $48.84 | $49.95 | $48.66 | 248.00K |
| 2026-06-16 | $48.87 | +0.58% | $48.97 | $49.24 | $48.20 | 199.40K |
| 2026-06-15 | $48.59 | +1.31% | $48.31 | $48.65 | $47.95 | 198.90K |
| 2026-06-12 | $47.96 | +0.44% | $48.16 | $48.56 | $47.56 | 193.30K |
| 2026-06-11 | $47.75 | +3.00% | $46.65 | $47.83 | $46.54 | 256.80K |
| 2026-06-10 | $46.36 | +1.67% | $45.63 | $46.94 | $45.63 | 289.80K |
| 2026-06-09 | $45.60 | +2.24% | $44.77 | $45.75 | $44.52 | 167.50K |
| 2026-06-08 | $44.60 | +1.55% | $44.02 | $45.07 | $44.02 | 179.10K |
| 2026-06-05 | $43.92 | -0.72% | $44.21 | $44.77 | $43.48 | 169.40K |
| 2026-06-04 | $44.24 | +1.56% | $44.13 | $44.35 | $43.09 | 306.70K |
| 2026-06-03 | $43.56 | -1.80% | $43.86 | $44.16 | $43.23 | 199.70K |
| 2026-06-02 | $44.36 | -1.33% | $44.78 | $44.87 | $43.79 | 358.30K |
| 2026-06-01 | $44.96 | +0.42% | $44.69 | $45.20 | $44.16 | 306.90K |
| 2026-05-29 | $44.77 | -1.56% | $45.21 | $45.65 | $44.38 | 269.40K |
| 2026-05-28 | $45.48 | +0.86% | $45.12 | $45.71 | $44.65 | 240.50K |
| 2026-05-27 | $45.09 | +1.60% | $44.71 | $45.75 | $44.47 | 193.00K |
| 2026-05-26 | $44.38 | +0.14% | $44.42 | $45.13 | $44.31 | 161.20K |