NYSE:PRSU | Historical Stock Price | Pursuit Attractions & Hospitality, 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
2004-06-22 to 2026-09-04
Data captured

Stock Price Chart

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

$10.94$17.07$26.64$41.58$64.90$101.292004-06-222026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$67.50$92.2679,600——
2019-12-30$67.83$92.7151,900——
2019-12-27$68.16$93.1650,900——
2019-12-26$68.70$93.9047,400——
2019-12-24$69.03$94.3532,900——
2019-12-23$68.34$93.4182,700——
2019-12-20$67.61$92.41481,000——
2019-12-19$67.54$92.31162,600——
2019-12-18$67.87$92.76184,200——
2019-12-17$67.77$92.6361,000——
2019-12-16$67.31$92.00106,400——
2019-12-13$66.73$91.21122,000——
2019-12-12$67.63$92.30132,000——
2019-12-11$66.69$91.0298,100——
2019-12-10$65.14$88.9087,100——
2019-12-09$65.60$89.53101,000——
2019-12-06$66.20$90.3581,800——
2019-12-05$65.20$88.98127,100——
2019-12-04$62.39$85.1585,900——
2019-12-03$62.29$85.01136,100——
2019-12-02$62.48$85.2793,800——
2019-11-29$62.90$85.8439,700——
2019-11-27$63.73$86.9853,800——
2019-11-26$63.97$87.3070,800——
2019-11-25$63.63$86.8473,800——
2019-11-22$62.34$85.0851,100——
2019-11-21$61.62$84.1079,100——
2019-11-20$61.87$84.4476,700——
2019-11-19$62.30$85.0343,900——
2019-11-18$61.75$84.27109,800——
2019-11-15$62.24$84.94107,200——
2019-11-14$62.71$85.5958,000——
2019-11-13$62.24$84.9452,900——
2019-11-12$62.03$84.6654,600——
2019-11-11$62.16$84.8342,800——
2019-11-08$62.34$85.0850,800——
2019-11-07$62.40$85.1673,000——
2019-11-06$62.43$85.20100,600——
2019-11-05$63.04$86.04101,900——
2019-11-04$61.29$83.6585,600——
2019-11-01$61.53$83.9777,900——
2019-10-31$61.02$83.2889,400——
2019-10-30$61.37$83.7678,700——
2019-10-29$60.90$83.11100,900——
2019-10-28$61.78$84.32142,600——
2019-10-25$61.81$84.36242,200——
2019-10-24$67.41$92.0044,800——
2019-10-23$67.48$92.1063,300——
2019-10-22$68.38$93.3251,200——
2019-10-21$68.53$93.5352,600——
2019-10-18$67.84$92.5961,900——
2019-10-17$68.06$92.8974,800——
2019-10-16$67.20$91.7155,800——
2019-10-15$66.09$90.2065,200——
2019-10-14$66.40$90.6239,800——
2019-10-11$66.46$90.7097,600——
2019-10-10$64.97$88.6749,900——
2019-10-09$64.76$88.3846,600——
2019-10-08$64.92$88.6057,000——
2019-10-07$65.59$89.5257,300——
2019-10-04$65.80$89.8050,500——
2019-10-03$64.64$88.2264,600——
2019-10-02$66.51$90.7772,100——
2019-10-01$66.73$91.0785,200——
2019-09-30$67.15$91.6497,500——
2019-09-27$66.42$90.6562,600——
2019-09-26$66.95$91.3738,600——
2019-09-25$67.70$92.40139,500——
2019-09-24$66.41$90.6361,300——
2019-09-23$66.13$90.2540,000——
2019-09-20$67.02$91.47162,700——
2019-09-19$66.90$91.3060,900——
2019-09-18$66.92$91.33140,800——
2019-09-17$67.56$92.2051,800——
2019-09-16$66.93$91.3458,900——
2019-09-13$66.48$90.7371,400——
2019-09-12$66.84$91.2263,900——
2019-09-11$66.22$90.2474,000——
2019-09-10$64.64$88.0979,700——
2019-09-09$64.68$88.14119,200——
2019-09-06$64.04$87.2744,200——
2019-09-05$65.27$88.94111,600——
2019-09-04$63.90$87.0887,700——
2019-09-03$63.44$86.4598,200——
2019-08-30$64.63$88.0778,700——
2019-08-29$64.54$87.9561,100——
2019-08-28$64.67$88.1368,700——
2019-08-27$64.93$88.4896,300——
2019-08-26$64.94$88.49194,700——
2019-08-23$64.27$87.5887,100——
2019-08-22$66.25$90.2876,600——
2019-08-21$66.92$91.1980,400——
2019-08-20$66.18$90.18109,200——
2019-08-19$65.86$89.7585,300——
2019-08-16$65.69$89.5295,700——
2019-08-15$65.23$88.8959,500——
2019-08-14$65.64$89.45141,100——
2019-08-13$67.13$91.4856,600——
2019-08-12$67.01$91.3245,000——
2019-08-09$67.66$92.2095,000——
2019-08-08$68.13$92.8494,800——
2019-08-07$67.25$91.64155,600——
2019-08-06$66.78$91.00119,600——
2019-08-05$66.43$90.53120,800——
2019-08-02$68.34$93.1364,000——
2019-08-01$69.02$94.05101,500——
2019-07-31$69.14$94.22142,100——
2019-07-30$70.16$95.61113,200——
2019-07-29$69.94$95.31155,600——
2019-07-26$70.79$96.47232,800——
2019-07-25$71.00$96.75128,500——
2019-07-24$71.62$97.6089,500——
2019-07-23$70.89$96.60132,900——
2019-07-22$69.96$95.34122,300——
2019-07-19$70.34$95.85154,800——
2019-07-18$70.16$95.61137,500——
2019-07-17$69.79$95.1076,300——
2019-07-16$69.95$95.3282,200——
2019-07-15$69.61$94.8647,000——
2019-07-12$69.30$94.4464,800——
2019-07-11$69.04$94.0852,900——
2019-07-10$68.81$93.7760,600——
2019-07-09$68.48$93.32102,700——
2019-07-08$68.16$92.8887,000——
2019-07-05$68.40$93.2170,700——
2019-07-03$66.98$91.2729,800——
2019-07-02$66.83$91.0790,000——
2019-07-01$66.71$90.91142,300——
2019-06-28$66.24$90.27425,400——
2019-06-27$65.87$89.7695,400——
2019-06-26$65.10$88.7158,500——
2019-06-25$65.81$89.68144,200——
2019-06-24$66.14$90.13126,400——
2019-06-21$66.26$90.29143,200——
2019-06-20$67.11$91.4589,500——
2019-06-19$66.95$91.23136,700——
2019-06-18$66.60$90.76131,600——
2019-06-17$66.10$90.08142,500——
2019-06-14$65.62$89.4284,500——
2019-06-13$65.17$88.8197,500——
2019-06-12$64.92$88.4762,700——
2019-06-11$64.38$87.73243,800——
2019-06-10$64.48$87.8780,900——
2019-06-07$64.24$87.54100,700——
2019-06-06$64.25$87.5575,100——
2019-06-05$64.17$87.3190,200——
2019-06-04$63.62$86.5692,500——
2019-06-03$62.89$85.57103,500——
2019-05-31$62.84$85.50106,400——
2019-05-30$62.94$85.64132,700——
2019-05-29$62.69$85.30228,900——
2019-05-28$62.62$85.20130,100——
2019-05-24$61.38$83.51102,300——
2019-05-23$61.44$83.5959,400——
2019-05-22$62.25$84.7045,700——
2019-05-21$62.53$85.08133,400——
2019-05-20$62.01$84.37224,300——
2019-05-17$61.40$83.54329,500——
2019-05-16$62.39$84.89100,900——
2019-05-15$62.11$84.51165,800——
2019-05-14$61.40$83.5498,500——
2019-05-13$60.69$82.57138,800——
2019-05-10$62.00$84.3684,200——
2019-05-09$61.93$84.2673,400——
2019-05-08$61.56$83.76138,200——
2019-05-07$62.21$84.6482,900——
2019-05-06$62.75$85.38217,400——
2019-05-03$62.45$84.97128,500——
2019-05-02$61.46$83.6270,500——
2019-05-01$61.29$83.39175,400——
2019-04-30$61.31$83.42151,600——
2019-04-29$61.02$83.02119,800——
2019-04-26$60.77$82.6887,500——
2019-04-25$59.50$80.9661,600——
2019-04-24$59.47$80.91240,000——
2019-04-23$58.99$80.26127,500——
2019-04-22$57.73$78.5566,100——
2019-04-18$58.52$79.6254,100——
2019-04-17$58.25$79.2555,200——
2019-04-16$57.68$78.4843,100——
2019-04-15$57.10$77.6968,700——
2019-04-12$56.86$77.3639,000——
2019-04-11$56.88$77.3933,900——
2019-04-10$56.72$77.1784,800——
2019-04-09$55.69$75.77145,700——
2019-04-08$57.01$77.5759,100——
2019-04-05$57.36$78.0456,700——
2019-04-04$56.50$76.8721,900——
2019-04-03$56.65$77.0846,600——
2019-04-02$56.52$76.9070,000——
2019-04-01$56.82$77.3168,200——
2019-03-29$56.29$76.59190,500——
2019-03-28$55.48$75.49103,800——
2019-03-27$54.09$73.5955,500——
2019-03-26$54.01$73.4952,600——
2019-03-25$53.48$72.7663,400——
2019-03-22$53.21$72.40113,000——
2019-03-21$54.72$74.45120,800——
2019-03-20$53.75$73.1381,100——
2019-03-19$54.11$73.6263,000——
2019-03-18$53.97$73.43123,800——
2019-03-15$53.45$72.72179,000——
2019-03-14$54.20$73.7458,600——
2019-03-13$54.45$73.9560,900——
2019-03-12$54.41$73.8992,800——
2019-03-11$54.48$73.9978,200——
2019-03-08$53.79$73.0552,100——
2019-03-07$54.28$73.7242,300——
2019-03-06$55.38$75.2181,500——
2019-03-05$57.03$77.4557,000——
2019-03-04$57.36$77.90116,500——
2019-03-01$58.50$79.45101,600——
2019-02-28$57.90$78.63105,000——
2019-02-27$58.06$78.8546,400——
2019-02-26$58.25$79.1163,600——
2019-02-25$58.50$79.4561,400——
2019-02-22$58.36$79.2649,600——
2019-02-21$57.58$78.2042,400——
2019-02-20$57.30$77.8274,800——
2019-02-19$57.40$77.9546,400——
2019-02-15$56.54$76.79114,900——
2019-02-14$55.02$74.7289,200——
2019-02-13$55.09$74.8248,900——
2019-02-12$55.41$75.2550,000——
2019-02-11$54.65$74.2298,100——
2019-02-08$54.27$73.7053,600——
2019-02-07$54.20$73.6153,600——
2019-02-06$53.99$73.3243,600——
2019-02-05$54.40$73.8851,200——
2019-02-04$54.13$73.5142,200——
2019-02-01$53.38$72.4963,000——
2019-01-31$52.70$71.5744,800——
2019-01-30$52.51$71.3163,200——
2019-01-29$51.28$69.6445,700——
2019-01-28$51.77$70.3138,100——
2019-01-25$52.64$71.4938,500——
2019-01-24$52.65$71.5061,000——
2019-01-23$52.28$71.0045,700——
2019-01-22$52.22$70.9267,000——
2019-01-18$52.81$71.7243,600——
2019-01-17$52.64$71.4991,300——
2019-01-16$52.82$71.7370,000——
2019-01-15$51.94$70.5455,000——
2019-01-14$51.75$70.2871,200——
2019-01-11$51.84$70.4058,900——
2019-01-10$52.18$70.8724,900——
2019-01-09$52.33$71.0743,300——
2019-01-08$51.95$70.5545,600——
2019-01-07$50.59$68.7170,300——
2019-01-04$49.88$67.7480,500——
2019-01-03$48.67$66.1052,600——
2019-01-02$49.77$67.5958,400——