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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.79$58.68119,800——
2021-12-30$42.79$58.6880,000——
2021-12-29$42.48$58.2560,100——
2021-12-28$42.79$58.6877,600——
2021-12-27$42.99$58.9562,300——
2021-12-23$42.47$58.24179,700——
2021-12-22$41.74$57.24204,500——
2021-12-21$41.67$57.14255,500——
2021-12-20$39.61$54.32136,600——
2021-12-17$40.10$54.99374,400——
2021-12-16$40.10$54.99199,900——
2021-12-15$41.50$56.91271,000——
2021-12-14$42.40$58.1456,700——
2021-12-13$42.96$58.9179,500——
2021-12-10$45.71$62.6851,000——
2021-12-09$45.89$62.9354,100——
2021-12-08$46.75$64.1146,800——
2021-12-07$46.17$63.3199,700——
2021-12-06$46.27$63.45100,600——
2021-12-03$43.93$60.2469,200——
2021-12-02$44.86$61.5175,400——
2021-12-01$42.07$57.69129,100——
2021-11-30$42.31$58.02227,400——
2021-11-29$45.58$62.50122,100——
2021-11-26$45.86$62.89131,000——
2021-11-24$48.19$66.0857,300——
2021-11-23$48.45$66.4489,900——
2021-11-22$48.91$67.0784,300——
2021-11-19$48.13$66.00133,400——
2021-11-18$47.96$65.77123,200——
2021-11-17$47.71$65.4268,500——
2021-11-16$47.93$65.7260,900——
2021-11-15$47.23$64.76113,800——
2021-11-12$47.65$65.3465,500——
2021-11-11$47.98$65.7986,000——
2021-11-10$48.86$67.00118,800——
2021-11-09$49.82$68.32156,400——
2021-11-08$49.62$68.04172,200——
2021-11-05$50.97$69.89331,000——
2021-11-04$47.84$65.6098,800——
2021-11-03$47.89$65.67167,600——
2021-11-02$46.74$64.0983,100——
2021-11-01$46.90$64.31145,500——
2021-10-29$44.37$60.8458,100——
2021-10-28$44.82$61.4659,300——
2021-10-27$44.52$61.0558,900——
2021-10-26$45.32$62.1555,200——
2021-10-25$45.66$62.6138,600——
2021-10-22$45.79$62.7942,300——
2021-10-21$45.85$62.8756,100——
2021-10-20$46.07$63.1756,300——
2021-10-19$46.46$63.7143,500——
2021-10-18$46.99$64.4448,500——
2021-10-15$46.79$64.16124,400——
2021-10-14$47.78$65.5256,600——
2021-10-13$47.50$65.1368,100——
2021-10-12$47.22$64.7555,100——
2021-10-11$45.56$62.4746,400——
2021-10-08$46.05$63.1572,000——
2021-10-07$46.58$63.87170,700——
2021-10-06$46.44$63.68112,100——
2021-10-05$47.40$65.0076,700——
2021-10-04$47.85$65.61136,600——
2021-10-01$47.75$65.48138,800——
2021-09-30$45.41$62.27149,000——
2021-09-29$45.29$62.1062,200——
2021-09-28$45.13$61.8881,300——
2021-09-27$46.19$63.34101,600——
2021-09-24$46.11$63.2371,100——
2021-09-23$45.80$62.8046,700——
2021-09-22$44.02$60.3668,200——
2021-09-21$42.20$57.87100,500——
2021-09-20$42.08$57.7084,100——
2021-09-17$42.91$58.84283,000——
2021-09-16$42.78$58.6649,200——
2021-09-15$42.96$58.9170,500——
2021-09-14$42.90$58.8379,800——
2021-09-13$43.74$59.9860,400——
2021-09-10$42.52$58.3149,900——
2021-09-09$43.47$59.6166,400——
2021-09-08$43.51$59.66133,600——
2021-09-07$43.38$59.4865,000——
2021-09-03$43.11$59.1155,900——
2021-09-02$43.82$60.0981,000——
2021-09-01$42.81$58.7075,700——
2021-08-31$43.19$59.2249,600——
2021-08-30$42.67$58.5142,200——
2021-08-27$43.68$59.9097,000——
2021-08-26$42.50$58.2856,100——
2021-08-25$43.63$59.8399,600——
2021-08-24$44.04$60.3985,000——
2021-08-23$42.96$58.9170,600——
2021-08-20$42.39$58.1357,600——
2021-08-19$41.02$56.25118,900——
2021-08-18$41.32$56.6672,500——
2021-08-17$41.23$56.5488,800——
2021-08-16$41.99$57.5850,700——
2021-08-13$43.00$58.9668,600——
2021-08-12$43.73$59.9653,500——
2021-08-11$44.67$61.25112,300——
2021-08-10$44.58$61.1382,100——
2021-08-09$44.37$60.84137,100——
2021-08-06$42.01$57.61281,200——
2021-08-05$44.95$61.64121,800——
2021-08-04$43.00$58.9684,600——
2021-08-03$44.83$61.4780,900——
2021-08-02$45.50$62.3963,300——
2021-07-30$45.85$62.87106,400——
2021-07-29$47.25$64.7977,100——
2021-07-28$46.88$64.2885,600——
2021-07-27$47.82$65.5795,900——
2021-07-26$47.40$65.0089,600——
2021-07-23$46.45$63.69119,400——
2021-07-22$45.58$62.5087,700——
2021-07-21$46.21$63.37110,200——
2021-07-20$44.94$61.62150,200——
2021-07-19$41.67$57.14253,900——
2021-07-16$45.49$62.38144,400——
2021-07-15$46.99$64.44134,900——
2021-07-14$47.25$64.7976,100——
2021-07-13$47.48$65.11127,900——
2021-07-12$49.13$67.3782,300——
2021-07-09$49.14$67.38222,400——
2021-07-08$47.99$65.81221,300——
2021-07-07$48.49$66.49254,000——
2021-07-06$49.41$67.75236,200——
2021-07-02$49.96$68.51140,800——
2021-07-01$49.95$68.49155,400——
2021-06-30$49.85$68.36365,600——
2021-06-29$50.30$68.97298,300——
2021-06-28$49.06$67.27205,600——
2021-06-25$49.71$68.16961,900——
2021-06-24$51.33$70.39170,300——
2021-06-23$49.78$68.26232,700——
2021-06-22$49.29$67.5979,900——
2021-06-21$49.22$67.4997,300——
2021-06-18$48.00$65.82205,600——
2021-06-17$48.80$66.92104,500——
2021-06-16$49.07$67.29243,100——
2021-06-15$48.94$67.1166,700——
2021-06-14$48.77$66.8886,500——
2021-06-11$50.16$68.78105,000——
2021-06-10$48.32$66.26129,200——
2021-06-09$49.82$68.32107,700——
2021-06-08$49.88$68.4097,700——
2021-06-07$48.96$67.14159,700——
2021-06-04$47.61$65.29187,900——
2021-06-03$46.25$63.42182,000——
2021-06-02$46.53$63.80147,400——
2021-06-01$45.50$62.39150,100——
2021-05-28$44.14$60.5364,100——
2021-05-27$44.28$60.7288,300——
2021-05-26$43.35$59.4486,700——
2021-05-25$41.43$56.8162,900——
2021-05-24$42.29$57.9960,500——
2021-05-21$42.19$57.8579,400——
2021-05-20$41.28$56.6154,300——
2021-05-19$41.31$56.6564,200——
2021-05-18$41.66$57.1376,400——
2021-05-17$43.41$59.53128,700——
2021-05-14$42.45$58.2185,200——
2021-05-13$41.07$56.3284,400——
2021-05-12$39.75$54.51136,300——
2021-05-11$41.06$56.3062,000——
2021-05-10$42.07$57.69126,700——
2021-05-07$43.97$60.29226,900——
2021-05-06$41.78$57.2976,300——
2021-05-05$41.41$56.78128,200——
2021-05-04$42.18$57.8482,700——
2021-05-03$43.77$60.02178,100——
2021-04-30$41.66$57.1399,100——
2021-04-29$41.92$57.4853,900——
2021-04-28$41.96$57.5479,700——
2021-04-27$40.29$55.2599,600——
2021-04-26$39.76$54.5262,000——
2021-04-23$40.15$55.0678,000——
2021-04-22$39.53$54.2155,800——
2021-04-21$40.22$55.1576,800——
2021-04-20$39.43$54.07160,600——
2021-04-19$40.54$55.5976,000——
2021-04-16$40.46$55.4889,500——
2021-04-15$40.34$55.32149,500——
2021-04-14$41.43$56.8154,000——
2021-04-13$40.99$56.2165,000——
2021-04-12$41.50$56.9171,000——
2021-04-09$41.18$56.4784,900——
2021-04-08$41.39$56.76139,300——
2021-04-07$41.88$57.43108,500——
2021-04-06$43.28$59.3592,100——
2021-04-05$43.76$60.01125,800——
2021-04-01$43.55$59.72174,400——
2021-03-31$41.75$57.25214,200——
2021-03-30$40.59$55.6675,300——
2021-03-29$39.89$54.70103,900——
2021-03-26$41.17$56.4582,600——
2021-03-25$41.29$56.62152,600——
2021-03-24$38.63$52.9786,600——
2021-03-23$39.83$54.62143,900——
2021-03-22$41.68$57.15123,000——
2021-03-19$42.75$58.62276,200——
2021-03-18$42.30$58.0082,500——
2021-03-17$43.95$60.27157,300——
2021-03-16$42.38$58.11122,600——
2021-03-15$43.59$59.77109,900——
2021-03-12$44.00$60.34120,900——
2021-03-11$44.54$61.08309,400——
2021-03-10$44.78$61.40125,400——
2021-03-09$44.37$60.84229,500——
2021-03-08$45.26$62.06253,500——
2021-03-05$42.00$57.59241,800——
2021-03-04$42.41$58.15182,000——
2021-03-03$43.07$59.0684,300——
2021-03-02$42.12$57.76272,400——
2021-03-01$44.50$61.02216,300——
2021-02-26$41.84$57.37205,600——
2021-02-25$42.96$58.91109,400——
2021-02-24$44.76$61.38177,300——
2021-02-23$44.80$61.43258,700——
2021-02-22$42.70$58.55184,100——
2021-02-19$38.79$53.1992,900——
2021-02-18$38.42$52.6875,400——
2021-02-17$37.61$51.57161,300——
2021-02-16$36.89$50.59203,600——
2021-02-12$36.80$50.46223,600——
2021-02-11$39.71$54.45137,500——
2021-02-10$40.00$54.85113,400——
2021-02-09$39.85$54.64148,400——
2021-02-08$40.41$55.41169,100——
2021-02-05$39.09$53.60219,000——
2021-02-04$38.72$53.09247,200——
2021-02-03$36.34$49.83222,100——
2021-02-02$34.95$47.93277,000——
2021-02-01$34.74$47.64258,300——
2021-01-29$34.50$47.31170,600——
2021-01-28$36.12$49.53203,500——
2021-01-27$36.23$49.68242,000——
2021-01-26$38.61$52.94187,000——
2021-01-25$38.57$52.89385,400——
2021-01-22$39.08$53.59190,800——
2021-01-21$37.00$50.7487,800——
2021-01-20$37.12$50.90136,200——
2021-01-19$36.68$50.3073,100——
2021-01-15$37.15$50.94103,500——
2021-01-14$38.38$52.6398,300——
2021-01-13$37.20$51.01122,100——
2021-01-12$37.20$51.01105,700——
2021-01-11$35.25$48.3497,400——
2021-01-08$35.24$48.3275,600——
2021-01-07$35.81$49.10129,600——
2021-01-06$35.29$48.39225,700——
2021-01-05$34.94$47.9199,000——
2021-01-04$34.17$46.86195,200——