MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRSU — Pursuit Attractions and Hospitality, Inc.
NYSEPursuit Attractions and Hospitality, Inc.
$52.50
-0.23(-0.44%)
- O
- 52.76
- H
- 53.01
- L
- 52.20
- V
- 310.57K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.50
Period Return+75.29%
Period High$56.52
Period Low$26.66
Avg Daily Volume244.4K
Total Trading Days365
PRSU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.76 | $53.01 | $52.20 | $52.50 | $-0.23 | -0.44% | 310,565 | $52.55 | $52.20 $53.01 |
| Oct 6, 2026 | $52.59 | $53.29 | $52.37 | $52.73 | +$0.44 | +0.84% | 268,985 | $52.77 | $52.37 $53.29 |
| Oct 5, 2026 | $52.15 | $53.24 | $51.63 | $52.29 | $-0.09 | -0.17% | 284,312 | $52.44 | $51.63 $53.24 |
| Oct 2, 2026 | $51.44 | $52.55 | $51.12 | $52.38 | +$1.43 | +2.81% | 270,973 | $52.19 | $51.12 $52.55 |
| Oct 1, 2026 | $49.78 | $51.27 | $49.55 | $50.95 | +$1.22 | +2.45% | 289,829 | $50.81 | $49.55 $51.27 |
| Sep 30, 2026 | $50.10 | $51.07 | $49.73 | $49.73 | $-0.37 | -0.74% | 322,607 | $50.07 | $49.73 $51.07 |
| Sep 29, 2026 | $49.75 | $50.29 | $49.46 | $50.10 | +$0.45 | +0.91% | 205,296 | $50.02 | $49.46 $50.29 |
| Sep 28, 2026 | $49.02 | $50.07 | $48.56 | $49.65 | +$0.37 | +0.75% | 142,291 | $49.70 | $48.56 $50.07 |
| Sep 25, 2026 | $48.76 | $49.69 | $48.49 | $49.28 | +$0.84 | +1.73% | 189,101 | $49.27 | $48.49 $49.69 |
| Sep 24, 2026 | $48.38 | $48.85 | $48.01 | $48.44 | +$0.36 | +0.75% | 206,569 | $48.49 | $48.01 $48.85 |
| Sep 23, 2026 | $47.56 | $48.28 | $47.10 | $48.08 | +$0.26 | +0.54% | 130,226 | $47.99 | $47.10 $48.28 |
| Sep 22, 2026 | $49.31 | $49.84 | $47.58 | $47.82 | $-0.56 | -1.16% | 166,190 | $48.05 | $47.58 $49.84 |
| Sep 21, 2026 | $49.20 | $49.30 | $48.19 | $48.38 | $-0.48 | -0.98% | 249,050 | $48.44 | $48.19 $49.30 |
| Sep 18, 2026 | $48.69 | $50.63 | $47.72 | $48.86 | $-0.12 | -0.24% | 655,115 | $48.74 | $47.72 $50.63 |
| Sep 17, 2026 | $49.71 | $49.82 | $48.50 | $48.98 | +$0.07 | +0.14% | 448,702 | $48.98 | $48.50 $49.82 |
| Sep 16, 2026 | $48.88 | $49.74 | $48.31 | $48.91 | $-0.27 | -0.55% | 219,805 | $48.84 | $48.31 $49.74 |
| Sep 15, 2026 | $49.38 | $49.51 | $48.83 | $49.18 | $-0.69 | -1.38% | 363,560 | $49.19 | $48.83 $49.51 |
| Sep 14, 2026 | $48.83 | $50.14 | $48.32 | $49.87 | +$1.32 | +2.72% | 200,346 | $49.59 | $48.32 $50.14 |
| Sep 11, 2026 | $48.84 | $49.48 | $48.38 | $48.55 | +$0.43 | +0.89% | 208,823 | $48.77 | $48.38 $49.48 |
| Sep 10, 2026 | $48.01 | $48.42 | $47.51 | $48.12 | +$0.06 | +0.12% | 127,381 | $48.12 | $47.51 $48.42 |
| Sep 9, 2026 | $48.06 | $48.71 | $47.50 | $48.06 | +$0.32 | +0.67% | 202,461 | $47.98 | $47.50 $48.71 |
| Sep 8, 2026 | $47.50 | $47.98 | $47.33 | $47.74 | $-0.25 | -0.52% | 165,397 | $47.71 | $47.33 $47.98 |
| Sep 4, 2026 | $47.62 | $48.33 | $47.61 | $47.99 | $-0.01 | -0.02% | 137,929 | $47.91 | $47.61 $48.33 |
| Sep 3, 2026 | $48.58 | $48.60 | $47.40 | $48.00 | $-0.09 | -0.19% | 141,590 | $48.04 | $47.40 $48.60 |
| Sep 2, 2026 | $47.28 | $48.50 | $47.28 | $48.09 | +$0.88 | +1.86% | 180,347 | $48.16 | $47.28 $48.50 |
| Sep 1, 2026 | $47.61 | $48.21 | $47.07 | $47.21 | $-0.79 | -1.65% | 427,234 | $47.29 | $47.07 $48.21 |
| Aug 31, 2026 | $49.83 | $49.83 | $47.96 | $48.00 | $-1.77 | -3.56% | 203,961 | $48.34 | $47.96 $49.83 |
| Aug 28, 2026 | $49.57 | $50.18 | $49.45 | $49.77 | +$0.45 | +0.91% | 190,068 | $49.84 | $49.45 $50.18 |
| Aug 27, 2026 | $49.46 | $50.23 | $48.95 | $49.32 | $-0.71 | -1.42% | 197,847 | $49.34 | $48.95 $50.23 |
| Aug 26, 2026 | $49.09 | $50.51 | $48.62 | $50.03 | +$1.10 | +2.25% | 247,450 | $49.75 | $48.62 $50.51 |