NYSE:PRKS | Historical Stock Price | United Parks & Resorts Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.09$11.71$19.36$32.00$52.89$87.422013-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.59$36.06635,500——
2020-12-30$31.19$35.60511,700——
2020-12-29$30.19$34.46693,600——
2020-12-28$31.23$35.65767,900——
2020-12-24$30.56$34.88270,800——
2020-12-23$31.12$35.52454,800——
2020-12-22$30.24$34.52539,200——
2020-12-21$30.40$34.701,073,400——
2020-12-18$31.13$35.531,631,200——
2020-12-17$30.36$34.65756,700——
2020-12-16$29.11$33.23718,600——
2020-12-15$29.37$33.52856,100——
2020-12-14$28.38$32.39606,400——
2020-12-11$28.91$33.00754,900——
2020-12-10$29.39$33.55972,900——
2020-12-09$29.04$33.151,234,000——
2020-12-08$28.89$32.981,098,100——
2020-12-07$28.83$32.911,129,300——
2020-12-04$29.82$34.04775,700——
2020-12-03$29.66$33.86787,400——
2020-12-02$29.54$33.72666,700——
2020-12-01$28.70$32.761,001,200——
2020-11-30$27.90$31.85945,600——
2020-11-27$28.91$33.00511,000——
2020-11-25$29.04$33.15953,900——
2020-11-24$29.36$33.511,647,400——
2020-11-23$28.02$31.981,725,900——
2020-11-20$26.61$30.37608,600——
2020-11-19$26.63$30.40735,200——
2020-11-18$26.49$30.241,082,100——
2020-11-17$26.89$30.69846,800——
2020-11-16$26.50$30.251,566,100——
2020-11-13$26.18$29.881,039,000——
2020-11-12$25.41$29.001,149,200——
2020-11-11$26.09$29.781,513,900——
2020-11-10$27.22$31.071,278,700——
2020-11-09$27.05$30.883,445,000——
2020-11-06$23.80$27.171,556,700——
2020-11-05$24.55$28.021,642,900——
2020-11-04$23.36$26.661,341,000——
2020-11-03$22.77$25.991,316,900——
2020-11-02$21.75$24.831,071,700——
2020-10-30$22.02$25.131,459,500——
2020-10-29$21.28$24.291,530,500——
2020-10-28$21.17$24.161,764,400——
2020-10-27$21.95$25.051,377,000——
2020-10-26$22.51$25.691,151,200——
2020-10-23$23.82$27.191,247,300——
2020-10-22$23.69$27.041,991,300——
2020-10-21$22.76$25.981,579,900——
2020-10-20$23.31$26.611,131,100——
2020-10-19$22.30$25.451,245,500——
2020-10-16$22.67$25.88913,600——
2020-10-15$22.60$25.80652,800——
2020-10-14$22.18$25.32800,300——
2020-10-13$21.89$24.99765,100——
2020-10-12$22.65$25.85686,400——
2020-10-09$22.68$25.891,376,100——
2020-10-08$22.01$25.12910,900——
2020-10-07$21.76$24.841,575,500——
2020-10-06$20.95$23.912,176,800——
2020-10-05$20.54$23.45869,900——
2020-10-02$20.21$23.07914,400——
2020-10-01$19.66$22.44816,400——
2020-09-30$19.72$22.511,009,900——
2020-09-29$20.01$22.84977,000——
2020-09-28$20.64$23.561,489,600——
2020-09-25$20.49$23.391,289,200——
2020-09-24$19.31$22.041,370,500——
2020-09-23$19.11$21.811,264,900——
2020-09-22$19.73$22.52944,400——
2020-09-21$19.29$22.021,704,300——
2020-09-18$21.38$24.40993,800——
2020-09-17$21.62$24.681,035,100——
2020-09-16$21.85$24.941,615,200——
2020-09-15$21.09$24.071,080,200——
2020-09-14$21.46$24.501,136,700——
2020-09-11$20.72$23.65851,000——
2020-09-10$21.10$24.081,387,800——
2020-09-09$21.58$24.631,973,100——
2020-09-08$21.30$24.312,310,500——
2020-09-04$21.07$24.052,092,700——
2020-09-03$21.01$23.981,576,900——
2020-09-02$20.78$23.721,045,700——
2020-09-01$20.44$23.331,339,300——
2020-08-31$20.40$23.291,840,300——
2020-08-28$21.37$24.392,128,100——
2020-08-27$20.55$23.462,801,300——
2020-08-26$19.65$22.432,118,800——
2020-08-25$19.74$22.531,382,100——
2020-08-24$19.50$22.261,921,300——
2020-08-21$18.87$21.541,626,200——
2020-08-20$19.36$22.102,163,900——
2020-08-19$18.85$21.522,526,100——
2020-08-18$18.80$21.461,081,000——
2020-08-17$18.86$21.531,443,700——
2020-08-14$19.00$21.691,813,600——
2020-08-13$18.52$21.141,453,500——
2020-08-12$18.07$20.632,166,700——
2020-08-11$18.12$20.682,532,000——
2020-08-10$17.89$20.424,430,100——
2020-08-07$16.91$19.302,321,600——
2020-08-06$16.46$18.792,685,700——
2020-08-05$15.46$17.651,104,600——
2020-08-04$15.40$17.581,687,800——
2020-08-03$14.54$16.601,509,600——
2020-07-31$14.47$16.521,605,500——
2020-07-30$15.05$17.181,827,300——
2020-07-29$15.16$17.302,033,100——
2020-07-28$15.72$17.941,020,300——
2020-07-27$15.69$17.911,289,400——
2020-07-24$16.00$18.261,228,800——
2020-07-23$16.65$19.011,266,900——
2020-07-22$16.67$19.031,558,200——
2020-07-21$16.71$19.071,498,400——
2020-07-20$16.18$18.471,246,700——
2020-07-17$16.64$18.991,067,100——
2020-07-16$16.94$19.341,931,100——
2020-07-15$17.30$19.753,590,600——
2020-07-14$15.06$17.191,252,300——
2020-07-13$15.17$17.321,943,800——
2020-07-10$15.69$17.911,357,400——
2020-07-09$15.15$17.292,267,200——
2020-07-08$16.18$18.471,966,200——
2020-07-07$15.55$17.752,109,300——
2020-07-06$15.75$17.981,458,700——
2020-07-02$15.29$17.452,416,200——
2020-07-01$15.70$17.923,438,600——
2020-06-30$14.81$16.901,556,200——
2020-06-29$14.79$16.882,213,200——
2020-06-26$13.83$15.794,094,900——
2020-06-25$14.44$16.482,693,500——
2020-06-24$14.60$16.673,572,100——
2020-06-23$15.95$18.212,491,900——
2020-06-22$15.36$17.532,706,800——
2020-06-19$16.03$18.304,288,800——
2020-06-18$17.14$19.561,225,900——
2020-06-17$17.28$19.721,617,200——
2020-06-16$17.84$20.362,266,000——
2020-06-15$17.94$20.482,385,500——
2020-06-12$17.44$19.912,564,200——
2020-06-11$16.82$19.203,203,400——
2020-06-10$18.58$21.212,560,100——
2020-06-09$19.66$22.442,001,000——
2020-06-08$20.58$23.493,170,200——
2020-06-05$19.26$21.984,872,800——
2020-06-04$19.51$22.274,264,900——
2020-06-03$18.57$21.202,960,200——
2020-06-02$17.29$19.742,850,300——
2020-06-01$18.32$20.911,667,200——
2020-05-29$18.06$20.612,085,700——
2020-05-28$18.69$21.331,886,300——
2020-05-27$20.07$22.914,103,800——
2020-05-26$18.79$21.453,235,400——
2020-05-22$17.56$20.042,182,600——
2020-05-21$17.28$19.722,999,400——
2020-05-20$16.97$19.373,707,700——
2020-05-19$15.67$17.892,679,700——
2020-05-18$15.70$17.922,712,800——
2020-05-15$13.80$15.752,545,500——
2020-05-14$12.82$14.632,337,500——
2020-05-13$12.19$13.912,045,100——
2020-05-12$12.83$14.641,923,700——
2020-05-11$13.94$15.912,243,200——
2020-05-08$15.00$17.123,286,800——
2020-05-07$14.73$16.811,964,500——
2020-05-06$13.98$15.961,290,200——
2020-05-05$13.81$15.761,986,600——
2020-05-04$14.55$16.612,304,200——
2020-05-01$14.11$16.112,263,000——
2020-04-30$14.69$16.772,654,100——
2020-04-29$16.11$18.394,120,500——
2020-04-28$14.39$16.433,360,100——
2020-04-27$13.97$15.955,201,100——
2020-04-24$12.20$13.932,311,800——
2020-04-23$12.09$13.803,096,300——
2020-04-22$11.01$12.573,616,800——
2020-04-21$11.36$12.973,632,200——
2020-04-20$10.76$12.283,054,900——
2020-04-17$10.83$12.363,651,900——
2020-04-16$9.24$10.552,839,400——
2020-04-15$10.40$11.871,652,100——
2020-04-14$11.20$12.781,773,400——
2020-04-13$10.98$12.532,949,200——
2020-04-09$11.94$13.633,149,800——
2020-04-08$10.90$12.442,731,400——
2020-04-07$10.37$11.842,970,700——
2020-04-06$10.49$11.972,444,900——
2020-04-03$9.05$10.331,782,200——
2020-04-02$9.64$11.001,679,100——
2020-04-01$9.93$11.332,364,100——
2020-03-31$11.02$12.582,596,100——
2020-03-30$11.52$13.152,302,600——
2020-03-27$13.65$15.581,824,500——
2020-03-26$15.25$17.412,225,800——
2020-03-25$15.42$17.607,711,600——
2020-03-24$13.38$15.272,984,000——
2020-03-23$10.52$12.013,217,500——
2020-03-20$9.75$11.134,461,300——
2020-03-19$8.54$9.753,083,000——
2020-03-18$7.46$8.522,744,600——
2020-03-17$8.74$9.983,335,700——
2020-03-16$10.52$12.014,690,500——
2020-03-13$12.31$14.054,967,000——
2020-03-12$11.99$13.694,688,400——
2020-03-11$15.89$18.143,920,400——
2020-03-10$17.50$19.983,249,700——
2020-03-09$16.40$18.723,091,600——
2020-03-06$20.93$23.892,462,500——
2020-03-05$21.46$24.502,386,000——
2020-03-04$24.89$28.412,075,100——
2020-03-03$25.08$28.631,854,000——
2020-03-02$26.47$30.212,924,000——
2020-02-28$27.21$31.061,953,900——
2020-02-27$27.68$31.604,000,900——
2020-02-26$27.68$31.604,120,800——
2020-02-25$29.76$33.972,146,000——
2020-02-24$32.64$37.261,906,800——
2020-02-21$34.72$39.63830,800——
2020-02-20$35.38$40.381,474,000——
2020-02-19$36.11$41.22475,100——
2020-02-18$35.97$41.06479,400——
2020-02-14$36.88$42.10564,000——
2020-02-13$36.33$41.47550,700——
2020-02-12$36.09$41.19620,800——
2020-02-11$35.99$41.08617,600——
2020-02-10$35.62$40.66677,500——
2020-02-07$35.00$39.95507,300——
2020-02-06$35.12$40.09395,700——
2020-02-05$34.96$39.91682,200——
2020-02-04$34.88$39.81588,600——
2020-02-03$34.41$39.28682,400——
2020-01-31$34.46$39.33758,700——
2020-01-30$34.54$39.43673,700——
2020-01-29$34.73$39.64417,300——
2020-01-28$34.81$39.73398,200——
2020-01-27$34.68$39.591,032,500——
2020-01-24$35.66$40.70688,100——
2020-01-23$35.64$40.68363,700——
2020-01-22$35.51$40.53738,300——
2020-01-21$35.33$40.33739,100——
2020-01-17$35.73$40.78667,600——
2020-01-16$35.35$40.35728,900——
2020-01-15$34.56$39.45987,400——
2020-01-14$34.99$39.94606,100——
2020-01-13$34.87$39.80512,100——
2020-01-10$34.64$39.541,175,200——
2020-01-09$34.74$39.65947,700——
2020-01-08$34.16$38.991,001,800——
2020-01-07$34.17$39.001,907,500——
2020-01-06$32.44$37.031,606,500——
2020-01-03$32.06$36.591,322,100——
2020-01-02$32.91$37.571,190,100——