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

29.54 +0.25 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 29.38 29.89 29.22 29.54 139,887 +0.25(+0.85%)
Apr 30, 2025 29.20 29.44 28.38 29.29 179,949 -0.44(-1.48%)
Apr 29, 2025 29.32 29.93 29.15 29.73 171,883 +0.16(+0.54%)
Apr 28, 2025 29.95 30.32 29.14 29.57 150,153 -0.38(-1.27%)
Apr 25, 2025 29.69 29.97 29.27 29.95 157,451 -0.07(-0.23%)
Apr 24, 2025 30.28 30.43 29.71 30.02 309,226 -0.28(-0.92%)
Apr 23, 2025 30.80 31.61 30.15 30.30 228,187 +0.39(+1.30%)
Apr 22, 2025 29.59 30.11 28.96 29.91 229,965 +0.90(+3.10%)
Apr 21, 2025 29.99 30.20 28.81 29.01 188,514 -1.37(-4.51%)
Apr 17, 2025 30.60 30.86 30.18 30.38 236,793 -0.40(-1.30%)
Apr 16, 2025 31.50 31.66 30.50 30.78 179,639 -0.71(-2.25%)
Apr 15, 2025 31.52 32.23 31.48 31.49 195,213 -0.04(-0.13%)
Apr 14, 2025 32.14 32.54 30.90 31.53 259,518 -0.20(-0.63%)
Apr 11, 2025 31.10 31.81 30.53 31.73 218,632 +0.27(+0.86%)
Apr 10, 2025 31.50 32.24 30.65 31.46 192,203 -1.32(-4.03%)
Apr 09, 2025 29.21 33.83 29.13 32.78 310,738 +3.02(+10.15%)
Apr 08, 2025 31.97 31.97 29.64 29.76 388,090 -0.88(-2.87%)
Apr 07, 2025 29.98 31.57 29.22 30.64 479,561 -0.35(-1.13%)
Apr 04, 2025 31.76 32.01 30.71 30.99 130,075 -1.87(-5.69%)
Apr 03, 2025 33.82 34.19 32.72 32.86 265,792 -2.68(-7.54%)
Apr 02, 2025 34.92 35.97 34.92 35.54 169,189 +0.15(+0.42%)
Apr 01, 2025 35.40 35.45 34.45 35.39 292,670 +0.00(+0.00%)
Mar 31, 2025 34.60 35.71 34.19 35.39 280,225 +0.35(+1.00%)
Mar 28, 2025 37.55 37.60 34.84 35.04 308,119 -2.48(-6.61%)
Mar 27, 2025 37.36 37.95 37.19 37.52 353,040 -0.18(-0.48%)
Mar 26, 2025 37.90 38.03 37.33 37.70 193,445 +0.10(+0.27%)
Mar 25, 2025 37.82 38.14 37.52 37.60 307,329 -0.14(-0.37%)
Mar 24, 2025 36.99 37.74 36.64 37.74 315,139 +1.16(+3.17%)
Mar 21, 2025 37.13 37.35 36.43 36.58 568,985 -1.09(-2.89%)
Mar 20, 2025 37.76 38.71 37.63 37.67 330,295 -0.34(-0.89%)
Mar 19, 2025 37.55 38.26 37.25 38.01 366,796 +0.79(+2.12%)
Mar 18, 2025 39.10 39.10 37.05 37.22 359,648 -2.13(-5.41%)
Mar 17, 2025 38.29 39.59 38.21 39.35 213,838 +0.91(+2.37%)
Mar 14, 2025 38.05 38.89 37.82 38.44 387,880 +0.82(+2.18%)
Mar 13, 2025 38.98 39.25 37.08 37.62 363,995 -1.41(-3.61%)
Mar 12, 2025 37.02 39.81 36.60 39.03 366,697 +1.85(+4.98%)
Mar 11, 2025 38.46 38.46 36.87 37.18 324,201 -0.67(-1.77%)
Mar 10, 2025 37.90 38.24 37.05 37.85 285,659 -0.65(-1.69%)
Mar 07, 2025 38.73 39.04 37.88 38.50 181,835 +0.12(+0.31%)
Mar 06, 2025 37.80 38.62 37.47 38.38 189,109 +0.05(+0.13%)
Mar 05, 2025 39.14 39.45 37.13 38.33 317,319 -0.58(-1.49%)
Mar 04, 2025 38.53 39.54 37.99 38.91 290,324 -0.05(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.