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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.17$49.60113,300——
2020-12-30$35.44$48.60127,000——
2020-12-29$35.36$48.49118,400——
2020-12-28$35.45$48.61103,600——
2020-12-24$35.07$48.0967,000——
2020-12-23$34.06$46.7090,500——
2020-12-22$32.35$44.3692,900——
2020-12-21$32.21$44.17152,400——
2020-12-18$33.00$45.25310,600——
2020-12-17$33.82$46.38240,500——
2020-12-16$33.40$45.80160,100——
2020-12-15$33.78$46.32114,700——
2020-12-14$32.36$44.37139,800——
2020-12-11$32.51$44.58148,200——
2020-12-10$32.79$44.96182,600——
2020-12-09$33.19$45.51226,300——
2020-12-08$33.44$45.85163,300——
2020-12-07$33.39$45.79354,500——
2020-12-04$34.54$47.36270,900——
2020-12-03$31.81$43.62139,000——
2020-12-02$31.65$43.40132,400——
2020-12-01$31.01$42.52204,500——
2020-11-30$29.97$41.10230,200——
2020-11-27$30.78$42.2169,400——
2020-11-25$31.23$42.8289,200——
2020-11-24$31.24$42.84313,900——
2020-11-23$30.42$41.71223,300——
2020-11-20$29.23$40.08135,200——
2020-11-19$29.52$40.48140,400——
2020-11-18$28.83$39.53444,600——
2020-11-17$29.94$41.06348,800——
2020-11-16$28.81$39.51339,100——
2020-11-13$25.83$35.42128,300——
2020-11-12$24.16$33.13165,900——
2020-11-11$26.33$36.11258,700——
2020-11-10$26.99$37.01405,000——
2020-11-09$25.84$35.43993,700——
2020-11-06$18.80$25.78128,900——
2020-11-05$20.06$27.51142,400——
2020-11-04$19.62$26.90191,900——
2020-11-03$20.07$27.52158,300——
2020-11-02$19.48$26.71136,500——
2020-10-30$20.00$27.43185,200——
2020-10-29$20.39$27.96160,100——
2020-10-28$19.59$26.86200,900——
2020-10-27$20.43$28.0193,400——
2020-10-26$20.98$28.77129,900——
2020-10-23$22.51$30.8790,900——
2020-10-22$22.02$30.1997,800——
2020-10-21$21.36$29.2993,600——
2020-10-20$21.36$29.2969,100——
2020-10-19$21.49$29.4794,000——
2020-10-16$22.06$30.25103,900——
2020-10-15$21.90$30.03150,500——
2020-10-14$21.62$29.65108,400——
2020-10-13$22.30$30.58147,100——
2020-10-12$22.80$31.26155,000——
2020-10-09$23.24$31.87120,300——
2020-10-08$23.49$32.21111,100——
2020-10-07$23.00$31.54197,000——
2020-10-06$22.67$31.09177,500——
2020-10-05$22.53$30.89163,900——
2020-10-02$22.50$30.85268,500——
2020-10-01$21.66$29.70195,500——
2020-09-30$20.83$28.56156,300——
2020-09-29$20.74$28.44214,500——
2020-09-28$21.35$29.28490,100——
2020-09-25$19.37$26.56195,800——
2020-09-24$19.34$26.52491,900——
2020-09-23$19.60$26.88555,100——
2020-09-22$20.91$28.67145,900——
2020-09-21$20.78$28.49687,100——
2020-09-18$22.39$30.70573,100——
2020-09-17$23.22$31.84173,100——
2020-09-16$23.31$31.96228,500——
2020-09-15$22.28$30.55134,500——
2020-09-14$22.51$30.87126,600——
2020-09-11$21.52$29.51173,100——
2020-09-10$21.82$29.92200,400——
2020-09-09$22.40$30.72218,900——
2020-09-08$21.40$29.34152,000——
2020-09-04$21.46$29.43305,700——
2020-09-03$21.76$29.84225,500——
2020-09-02$22.37$30.67323,700——
2020-09-01$21.64$29.67330,800——
2020-08-31$21.43$29.39419,100——
2020-08-28$22.93$31.44595,300——
2020-08-27$21.85$29.96405,800——
2020-08-26$19.75$27.08279,900——
2020-08-25$20.24$27.75384,000——
2020-08-24$20.24$27.75779,200——
2020-08-21$18.28$25.07270,400——
2020-08-20$18.63$25.55196,500——
2020-08-19$18.85$25.85507,200——
2020-08-18$17.43$23.90267,300——
2020-08-17$18.35$25.16193,000——
2020-08-14$18.97$26.01142,100——
2020-08-13$18.49$25.35197,400——
2020-08-12$18.80$25.78201,800——
2020-08-11$19.30$26.47363,900——
2020-08-10$18.45$25.30331,200——
2020-08-07$17.68$24.24361,600——
2020-08-06$17.01$23.32433,400——
2020-08-05$15.48$21.23299,700——
2020-08-04$15.34$21.03235,100——
2020-08-03$14.69$20.14183,200——
2020-07-31$14.46$19.83239,900——
2020-07-30$14.94$20.49170,000——
2020-07-29$15.13$20.75225,800——
2020-07-28$14.93$20.47357,000——
2020-07-27$14.27$19.57308,500——
2020-07-24$14.55$19.95244,800——
2020-07-23$15.77$21.62482,400——
2020-07-22$15.59$21.38219,900——
2020-07-21$16.18$22.19257,700——
2020-07-20$16.03$21.98323,100——
2020-07-17$16.80$23.04252,100——
2020-07-16$17.10$23.45303,500——
2020-07-15$17.06$23.39512,600——
2020-07-14$15.89$21.79254,200——
2020-07-13$16.52$22.65292,900——
2020-07-10$16.47$22.58309,300——
2020-07-09$15.35$21.05319,600——
2020-07-08$16.24$22.27488,700——
2020-07-07$16.62$22.79367,500——
2020-07-06$17.91$24.56318,400——
2020-07-02$18.74$25.70264,800——
2020-07-01$18.79$25.77295,000——
2020-06-30$19.02$26.08270,600——
2020-06-29$19.13$26.23311,700——
2020-06-26$16.19$22.20829,100——
2020-06-25$17.42$23.89443,400——
2020-06-24$16.93$23.22486,800——
2020-06-23$19.72$27.04322,500——
2020-06-22$18.86$25.86185,500——
2020-06-19$19.26$26.41337,500——
2020-06-18$19.82$27.18154,800——
2020-06-17$20.03$27.47426,100——
2020-06-16$21.23$29.11230,300——
2020-06-15$20.61$28.26288,700——
2020-06-12$21.02$28.82302,900——
2020-06-11$19.83$27.19532,200——
2020-06-10$24.02$32.94404,000——
2020-06-09$24.08$33.02601,800——
2020-06-08$28.85$39.56973,100——
2020-06-05$23.59$32.35753,700——
2020-06-04$24.25$33.25586,100——
2020-06-03$21.93$30.07488,600——
2020-06-02$19.13$26.23317,400——
2020-06-01$19.32$26.49290,800——
2020-05-29$18.34$25.15305,500——
2020-05-28$18.49$25.35341,600——
2020-05-27$20.44$28.03715,400——
2020-05-26$19.29$26.45390,100——
2020-05-22$16.05$22.01602,800——
2020-05-21$16.55$22.69277,600——
2020-05-20$16.38$22.46290,900——
2020-05-19$16.55$22.69384,400——
2020-05-18$16.99$23.30555,000——
2020-05-15$14.65$20.09935,400——
2020-05-14$16.64$22.82255,100——
2020-05-13$15.90$21.80306,100——
2020-05-12$16.45$22.56263,900——
2020-05-11$18.66$25.59266,800——
2020-05-08$21.07$28.89162,300——
2020-05-07$19.80$27.15151,100——
2020-05-06$19.10$26.19197,900——
2020-05-05$20.10$27.56235,600——
2020-05-04$21.02$28.82291,100——
2020-05-01$22.06$30.25227,200——
2020-04-30$23.97$32.87290,800——
2020-04-29$25.73$35.28174,400——
2020-04-28$23.38$32.06202,600——
2020-04-27$21.38$29.32177,400——
2020-04-24$20.58$28.22140,000——
2020-04-23$20.95$28.73234,800——
2020-04-22$19.69$27.00456,600——
2020-04-21$20.97$28.76119,800——
2020-04-20$20.58$28.22133,300——
2020-04-17$21.52$29.51241,600——
2020-04-16$20.58$28.22338,600——
2020-04-15$21.78$29.87283,400——
2020-04-14$23.28$31.92239,900——
2020-04-13$24.28$33.29253,500——
2020-04-09$25.67$35.20278,100——
2020-04-08$24.65$33.80294,700——
2020-04-07$21.49$29.47361,400——
2020-04-06$20.14$27.62256,300——
2020-04-03$17.22$23.61270,400——
2020-04-02$19.06$26.14263,900——
2020-04-01$19.03$26.09312,000——
2020-03-31$21.23$29.11277,400——
2020-03-30$20.60$28.25411,500——
2020-03-27$19.78$27.12359,300——
2020-03-26$19.77$27.11422,300——
2020-03-25$20.15$27.63646,300——
2020-03-24$16.76$22.98554,900——
2020-03-23$13.50$18.51979,800——
2020-03-20$11.90$16.32808,500——
2020-03-19$12.81$17.57621,100——
2020-03-18$13.35$18.31416,300——
2020-03-17$20.06$27.51717,800——
2020-03-16$22.70$31.13340,300——
2020-03-13$29.80$40.86423,600——
2020-03-12$30.79$42.08377,900——
2020-03-11$34.40$47.02266,400——
2020-03-10$37.51$51.27315,700——
2020-03-09$38.49$52.61314,800——
2020-03-06$42.93$58.68418,800——
2020-03-05$42.68$58.33352,100——
2020-03-04$44.00$60.14444,900——
2020-03-03$43.59$59.58473,600——
2020-03-02$48.23$65.92339,200——
2020-02-28$50.20$68.61434,700——
2020-02-27$52.21$71.36439,100——
2020-02-26$53.58$73.23223,500——
2020-02-25$56.23$76.85293,000——
2020-02-24$59.59$81.45201,100——
2020-02-21$62.17$84.9788,700——
2020-02-20$63.87$87.30138,500——
2020-02-19$63.73$87.11103,500——
2020-02-18$63.82$87.2398,200——
2020-02-14$64.43$88.0681,600——
2020-02-13$64.65$88.36135,300——
2020-02-12$62.30$85.1592,100——
2020-02-11$62.40$85.2970,200——
2020-02-10$63.11$86.26134,000——
2020-02-07$64.28$87.86181,600——
2020-02-06$66.65$91.1060,700——
2020-02-05$66.97$91.53162,100——
2020-02-04$65.20$89.12151,800——
2020-02-03$64.85$88.64133,300——
2020-01-31$65.00$88.84108,500——
2020-01-30$66.41$90.77101,600——
2020-01-29$66.59$91.0170,700——
2020-01-28$67.16$91.7954,900——
2020-01-27$67.24$91.9076,200——
2020-01-24$68.18$93.19123,700——
2020-01-23$68.98$94.2876,500——
2020-01-22$69.60$95.1359,500——
2020-01-21$68.97$94.2777,200——
2020-01-17$70.04$95.73163,300——
2020-01-16$68.78$94.01116,300——
2020-01-15$68.57$93.7286,300——
2020-01-14$68.03$92.9879,100——
2020-01-13$67.61$92.4151,900——
2020-01-10$66.35$90.6973,600——
2020-01-09$65.82$89.9691,500——
2020-01-08$66.45$90.8259,900——
2020-01-07$66.89$91.4358,100——
2020-01-06$67.16$91.7976,100——
2020-01-03$67.48$92.2395,100——
2020-01-02$67.24$91.9064,600——