Pursuit Attractions and H... (PRSU)
NYSE: PRSU
· Real-Time Price · USD
34.99
-0.29 (-0.82%)
At close: Aug 20, 2025, 3:39 PM
35.00
0.04%
After-hours: Aug 20, 2025, 04:04 PM EDT
PRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 35.03 | 35.42 | 34.83 | 35.28 | 35.28 | 0.63% | 199,330 |
| Aug 18, 2025 | 34.34 | 35.24 | 34.20 | 35.06 | 35.06 | 2.16% | 281,006 |
| Aug 15, 2025 | 34.37 | 34.68 | 33.92 | 34.32 | 34.32 | 0.67% | 378,100 |
| Aug 14, 2025 | 35.14 | 35.27 | 33.96 | 34.09 | 34.09 | -3.92% | 264,005 |
| Aug 13, 2025 | 34.76 | 35.56 | 34.56 | 35.48 | 35.48 | 2.19% | 273,840 |
| Aug 12, 2025 | 34.96 | 35.34 | 34.59 | 34.72 | 34.72 | 0.61% | 284,000 |
| Aug 11, 2025 | 35.19 | 35.21 | 33.71 | 34.51 | 34.51 | -1.48% | 319,200 |
| Aug 8, 2025 | 34.78 | 35.68 | 34.01 | 35.03 | 35.03 | 0.06% | 511,021 |
| Aug 7, 2025 | 35.65 | 37.93 | 33.99 | 35.01 | 35.01 | 16.51% | 829,815 |
| Aug 6, 2025 | 28.75 | 30.50 | 28.24 | 30.05 | 30.05 | 3.69% | 642,400 |
| Aug 5, 2025 | 28.13 | 29.05 | 27.92 | 28.98 | 28.98 | 2.44% | 210,200 |
| Aug 4, 2025 | 28.38 | 28.66 | 28.14 | 28.29 | 28.29 | -0.28% | 254,241 |
| Aug 1, 2025 | 29.76 | 29.83 | 28.23 | 28.37 | 28.37 | -6.18% | 572,200 |
| Jul 31, 2025 | 29.11 | 30.26 | 28.84 | 30.24 | 30.24 | 2.89% | 436,804 |
| Jul 30, 2025 | 29.64 | 29.78 | 28.99 | 29.39 | 29.39 | -0.37% | 308,900 |
| Jul 29, 2025 | 31.59 | 31.62 | 29.48 | 29.50 | 29.50 | -6.38% | 307,900 |
| Jul 28, 2025 | 31.86 | 32.00 | 31.34 | 31.51 | 31.51 | -0.66% | 163,000 |
| Jul 25, 2025 | 31.58 | 31.84 | 31.33 | 31.72 | 31.72 | 1.12% | 218,235 |
| Jul 24, 2025 | 31.23 | 31.73 | 30.98 | 31.37 | 31.37 | -0.54% | 214,200 |
| Jul 23, 2025 | 31.03 | 31.54 | 30.86 | 31.54 | 31.54 | 2.87% | 168,700 |