Pursuit Attractions and Hospitality, Inc. Common Stock (PRSU)

Last Price56.10

Change-0.13 (-0.23%)

NYSE · Last Trade: Nov 3rd, 11:20 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pursuit Attractions and Hospitality, Inc. Common Stock (PRSU)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	56.51	56.51	55.54	56.10	346,149	56.10
11/02/2026	55.96	57.84	55.96	56.23	309,856	56.23
10/30/2026	55.63	56.19	54.86	55.15	209,473	55.15
10/29/2026	54.39	55.44	54.39	55.28	193,867	55.28
10/28/2026	53.25	54.18	52.92	53.65	207,711	53.65
10/27/2026	54.83	54.84	53.25	53.30	295,511	53.30
10/26/2026	55.31	56.86	53.97	54.89	326,760	54.89
10/23/2026	55.45	56.32	54.52	54.89	382,526	54.89
10/22/2026	55.99	56.85	55.85	56.29	295,022	56.29
10/21/2026	55.27	56.20	54.45	56.02	316,273	56.02
10/20/2026	55.00	56.57	54.41	55.13	453,582	55.13
10/19/2026	55.01	55.85	54.71	54.94	377,095	54.94
10/16/2026	55.36	56.33	54.72	55.02	434,784	55.02
10/15/2026	54.00	56.52	53.38	54.84	434,372	54.84
10/14/2026	53.35	53.97	53.03	53.34	249,631	53.34
10/13/2026	53.38	54.18	52.88	54.01	328,893	54.01
10/12/2026	52.60	53.52	52.35	53.00	178,833	53.00
10/09/2026	52.33	53.23	51.65	52.94	164,660	52.94
10/08/2026	52.14	52.67	50.29	52.10	309,310	52.10
10/07/2026	52.76	53.01	52.20	52.50	310,568	52.50
10/06/2026	52.59	53.29	52.37	52.73	268,985	52.73
10/05/2026	52.15	53.24	51.63	52.29	284,310	52.29
10/02/2026	51.44	52.55	51.12	52.38	270,973	52.38
10/01/2026	49.78	51.27	49.55	50.95	289,828	50.95
9/30/2026	50.10	51.07	49.73	49.73	322,606	49.73
9/29/2026	49.75	50.29	49.46	50.10	205,295	50.10
9/28/2026	49.02	50.07	48.56	49.65	142,289	49.65
9/25/2026	48.76	49.69	48.49	49.28	189,101	49.28
9/24/2026	48.38	48.85	48.01	48.44	206,568	48.44
9/23/2026	47.56	48.28	47.10	48.08	130,245	48.08
9/22/2026	49.31	49.84	47.58	47.82	166,187	47.82
9/21/2026	49.20	49.30	48.19	48.38	249,048	48.38
9/18/2026	48.69	50.63	47.72	48.86	655,115	48.86
9/17/2026	49.71	49.82	48.50	48.98	448,701	48.98
9/16/2026	48.88	49.74	48.31	48.91	219,802	48.91
9/15/2026	49.38	49.51	48.83	49.18	363,561	49.18
9/14/2026	48.83	50.14	48.32	49.87	204,308	49.87
9/11/2026	48.84	49.48	48.38	48.55	208,824	48.55
9/10/2026	48.01	48.42	47.51	48.12	127,380	48.12
9/09/2026	48.06	48.71	47.50	48.06	202,444	48.06
9/08/2026	47.50	47.98	47.33	47.74	165,395	47.74
9/04/2026	47.62	48.33	47.61	47.99	137,930	47.99
9/03/2026	48.58	48.59	47.40	48.00	141,588	48.00
9/02/2026	47.28	48.50	47.28	48.09	180,347	48.09
9/01/2026	47.61	48.21	47.07	47.21	427,233	47.21
8/31/2026	49.83	49.83	47.95	48.00	203,959	48.00
8/28/2026	49.57	50.18	49.45	49.77	190,069	49.77
8/27/2026	49.46	50.23	48.95	49.32	197,846	49.32
8/26/2026	49.09	50.51	48.62	50.03	247,449	50.03
8/25/2026	49.15	49.47	48.70	48.93	171,796	48.93
8/24/2026	49.13	50.37	48.51	48.77	133,230	48.77
8/21/2026	48.39	49.13	48.01	48.83	147,904	48.83
8/20/2026	48.23	49.35	47.73	48.02	156,295	48.02
8/19/2026	48.51	49.62	48.32	48.50	130,311	48.50
8/18/2026	48.00	48.60	47.54	48.06	290,276	48.06
8/17/2026	47.64	47.99	47.33	47.99	194,540	47.99
8/14/2026	47.00	48.59	46.75	47.96	282,077	47.96
8/13/2026	47.14	47.85	46.92	47.18	150,578	47.18
8/12/2026	46.36	46.98	46.10	46.58	192,343	46.58
8/11/2026	44.91	46.59	44.91	46.15	200,196	46.15
8/10/2026	45.35	46.15	44.82	45.81	261,078	45.81
8/07/2026	47.33	48.27	45.40	45.67	246,058	45.67
8/06/2026	52.60	52.87	47.18	47.67	421,174	47.67
8/05/2026	51.30	52.01	49.92	50.10	252,052	50.10
8/04/2026	51.40	52.41	51.34	51.59	196,851	51.59