United Parks & Resorts Stock Price History
NYSE: PRKSConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
32.67+0.58 (+1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRKS price history at a glance
The price history for United Parks & Resorts (PRKS) on this page begins on April 15, 2013, when the stock closed at $33.52; it most recently closed at $32.67 on October 5, 2026. The highest price in this record is $76.57, reached on April 18, 2022; the latest close is 57.3% below that peak. Across the 12 complete calendar years in the table, PRKS finished higher in 5 and lower in 7. Its best year was 2021 (+105.3%) and its worst was 2014 (-37.8%).
Over roughly 13 years the share price changed -2.5%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, PRKS has lost 38.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $76.57
- Date of high
- Apr 18, 2022
- Low since 2013
- $6.75
- Date of low
- Mar 16, 2020
- 52-week high
- $54.42
- 52-week low
- $28.77
- IPO year
- 2013
- Last close
- $32.67
PRKS returns
1 week
+0.65%
1 month
-15.84%
3 months
-30.30%
6 months
-12.48%
Year to date
-10.00%
1 year
-38.11%
3 years
-23.11%
5 years
-44.84%
PRKS price return, excluding dividends.
PRKS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.67 | -9.80% |
| 2025 | 36.22 | -36.89% |
| 2024 | 57.39 | +8.63% |
| 2023 | 52.83 | -1.27% |
| 2022 | 53.51 | -17.50% |
| 2021 | 64.86 | +105.32% |
| 2020 | 31.59 | -1.47% |
| 2019 | 32.06 | +33.36% |
| 2018 | 24.04 | +77.16% |
| 2017 | 13.57 | -28.31% |
| 2016 | 18.93 | -3.86% |
| 2015 | 19.69 | +9.57% |
| 2014 | 17.97 | -37.82% |
| 2013* | 28.90 | -13.78% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PRKS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.95 | 33.14 | 32.12 | 32.67 | +1.81% | |
| 31.91 | 32.59 | 31.54 | 32.09 | -2.08% | |
| 33.29 | 33.50 | 32.34 | 32.77 | -3.28% | |
| 34.42 | 34.55 | 33.50 | 33.88 | -1.48% | |
| 32.22 | 34.52 | 31.70 | 34.39 | +5.95% | |
| 31.60 | 32.77 | 31.12 | 32.46 | +4.11% | |
| 32.63 | 32.71 | 31.18 | 31.18 | -3.77% | |
| 32.39 | 32.82 | 31.97 | 32.40 | +0.68% | |
| 32.44 | 32.67 | 31.75 | 32.18 | +0.44% | |
| 32.94 | 34.59 | 31.62 | 32.04 | -3.64% | |
| 32.77 | 33.40 | 32.19 | 33.25 | +1.78% | |
| 32.32 | 32.95 | 32.16 | 32.67 | -0.43% | |
| 32.71 | 33.54 | 32.30 | 32.81 | -2.35% | |
| 35.02 | 35.66 | 33.23 | 33.60 | -1.21% | |
| 34.76 | 34.89 | 33.92 | 34.01 | -0.53% | |
| 35.41 | 35.55 | 33.69 | 34.19 | -4.23% | |
| 36.71 | 37.02 | 35.62 | 35.70 | -1.19% | |
| 35.78 | 37.18 | 35.61 | 36.13 | +0.31% | |
| 36.33 | 36.57 | 35.32 | 36.02 | -1.91% | |
| 36.36 | 37.07 | 36.21 | 36.72 | +0.60% | |
| 38.46 | 38.46 | 36.47 | 36.50 | -3.72% | |
| 37.84 | 39.09 | 37.84 | 37.91 | -2.34% | |
| 40.54 | 40.54 | 38.59 | 38.82 | -5.11% | |
| 39.98 | 41.65 | 39.80 | 40.91 | +1.14% | |
| 39.97 | 40.65 | 39.74 | 40.45 | -0.39% | |
| 41.05 | 41.78 | 39.87 | 40.61 | -0.61% | |
| 39.11 | 41.07 | 39.11 | 40.86 | +5.53% | |
| 39.36 | 40.04 | 38.40 | 38.72 | -3.22% | |
| 41.85 | 42.00 | 39.98 | 40.01 | -5.84% | |
| 42.77 | 43.19 | 42.29 | 42.49 | 0.00% | |
| 42.64 | 43.80 | 42.20 | 42.49 | -1.48% | |
| 43.83 | 44.14 | 43.10 | 43.13 | -1.35% | |
| 44.92 | 45.35 | 43.67 | 43.72 | -2.35% | |
| 45.55 | 46.43 | 44.10 | 44.77 | -1.24% | |
| 45.36 | 45.97 | 45.04 | 45.33 | +1.16% | |
| 44.62 | 45.29 | 44.56 | 44.81 | -1.08% | |
| 45.58 | 46.46 | 45.10 | 45.30 | +0.60% | |
| 44.88 | 45.79 | 44.44 | 45.03 | +1.30% | |
| 44.24 | 44.82 | 43.85 | 44.45 | -1.07% | |
| 44.99 | 45.41 | 44.56 | 44.93 | -0.27% | |
| 44.65 | 45.86 | 44.44 | 45.05 | +1.78% | |
| 44.03 | 44.69 | 43.59 | 44.26 | +0.27% | |
| 43.36 | 44.68 | 43.00 | 44.14 | +0.27% | |
| 44.62 | 45.49 | 43.57 | 44.02 | -2.24% | |
| 43.70 | 45.40 | 43.70 | 45.03 | +1.74% | |
| 45.55 | 45.55 | 43.72 | 44.26 | -3.91% | |
| 46.07 | 46.24 | 43.45 | 46.06 | -0.24% | |
| 50.00 | 50.00 | 44.08 | 46.17 | +1.45% | |
| 45.11 | 46.25 | 44.62 | 45.51 | +1.97% | |
| 45.42 | 46.61 | 43.71 | 44.63 | -2.00% | |
| 46.24 | 47.01 | 44.90 | 45.54 | -2.19% | |
| 46.50 | 47.52 | 45.56 | 46.56 | -0.89% | |
| 46.01 | 46.98 | 45.27 | 46.98 | +4.26% | |
| 45.42 | 46.09 | 43.58 | 45.06 | +0.51% | |
| 44.33 | 45.59 | 43.97 | 44.83 | +1.63% | |
| 44.05 | 44.45 | 43.16 | 44.11 | -2.56% | |
| 46.01 | 46.39 | 44.65 | 45.27 | -1.35% | |
| 45.01 | 45.89 | 44.24 | 45.89 | +2.94% | |
| 45.32 | 46.00 | 44.44 | 44.58 | -1.17% | |
| 46.60 | 47.79 | 44.78 | 45.11 | -4.18% | |
| 47.94 | 48.59 | 46.45 | 47.08 | -0.68% | |
| 47.50 | 48.62 | 47.00 | 47.40 | +1.11% | |
| 47.37 | 47.51 | 46.31 | 46.88 | +0.17% | |
| 46.76 | 47.91 | 46.46 | 46.80 | -0.15% | |
| 47.48 | 47.90 | 46.60 | 46.87 | +2.67% | |
| 45.28 | 46.98 | 45.02 | 45.65 | +0.18% | |
| 46.52 | 47.17 | 45.06 | 45.57 | -3.78% | |
| 46.72 | 47.83 | 46.72 | 47.36 | +0.36% | |
| 49.11 | 49.19 | 46.19 | 47.19 | -2.58% | |
| 47.57 | 48.53 | 47.57 | 48.44 | +2.80% | |
| 47.85 | 48.90 | 46.80 | 47.12 | -1.30% | |
| 47.07 | 48.05 | 46.24 | 47.74 | +2.29% | |
| 46.77 | 47.59 | 46.38 | 46.67 | -0.96% | |
| 46.04 | 47.15 | 45.99 | 47.12 | +1.55% | |
| 46.97 | 48.28 | 45.72 | 46.40 | -1.00% | |
| 46.50 | 48.12 | 46.23 | 46.87 | +1.30% | |
| 45.68 | 46.70 | 44.81 | 46.27 | +0.50% | |
| 45.94 | 46.75 | 45.66 | 46.04 | -1.29% | |
| 46.38 | 48.51 | 46.38 | 46.64 | +1.66% | |
| 45.82 | 47.21 | 45.66 | 45.88 | -0.24% | |
| 46.24 | 47.06 | 45.47 | 45.99 | -0.58% | |
| 45.46 | 46.64 | 45.11 | 46.26 | +2.46% | |
| 46.30 | 46.46 | 44.91 | 45.15 | -2.78% | |
| 44.66 | 46.60 | 44.58 | 46.44 | +5.35% | |
| 44.64 | 46.85 | 43.91 | 44.08 | -0.97% | |
| 41.94 | 44.58 | 41.78 | 44.51 | +5.88% | |
| 40.75 | 43.32 | 40.67 | 42.04 | +3.12% | |
| 40.99 | 41.68 | 39.52 | 40.77 | -0.02% | |
| 39.84 | 40.81 | 39.54 | 40.78 | +4.38% | |
| 39.62 | 39.64 | 38.15 | 39.07 | -2.86% | |
| 40.72 | 41.04 | 39.91 | 40.22 | -2.62% | |
| 40.36 | 42.00 | 39.84 | 41.30 | +2.92% | |
| 38.95 | 40.44 | 38.82 | 40.13 | +2.61% | |
| 39.04 | 40.11 | 38.70 | 39.11 | -1.29% | |
| 38.20 | 39.95 | 38.06 | 39.62 | +5.94% | |
| 36.16 | 37.53 | 36.09 | 37.40 | +1.69% | |
| 36.41 | 37.75 | 36.28 | 36.78 | +1.83% | |
| 34.16 | 36.14 | 33.34 | 36.12 | +4.15% | |
| 34.79 | 35.52 | 33.57 | 34.68 | -0.69% | |
| 36.12 | 36.15 | 34.89 | 34.92 | -3.43% | |
| 37.07 | 37.49 | 35.70 | 36.16 | +0.08% | |
| 35.39 | 37.07 | 34.75 | 36.13 | +1.77% | |
| 36.50 | 36.92 | 35.49 | 35.50 | -1.00% | |
| 34.67 | 37.15 | 34.65 | 35.86 | +2.02% | |
| 35.88 | 36.40 | 34.33 | 35.15 | -3.78% | |
| 39.81 | 41.42 | 35.80 | 36.53 | -6.86% | |
| 39.64 | 40.27 | 38.71 | 39.22 | +5.83% | |
| 36.22 | 37.34 | 36.22 | 37.06 | +3.64% | |
| 35.03 | 35.85 | 34.97 | 35.76 | +4.47% | |
| 34.16 | 34.86 | 33.73 | 34.23 | +1.12% | |
| 34.53 | 35.56 | 33.81 | 33.85 | -4.03% | |
| 35.63 | 35.97 | 35.22 | 35.27 | +0.06% | |
| 32.76 | 35.47 | 32.76 | 35.25 | +8.10% | |
| 34.04 | 34.23 | 32.35 | 32.61 | -5.09% | |
| 34.36 | 34.81 | 33.64 | 34.36 | +0.29% | |
| 33.75 | 35.05 | 33.75 | 34.26 | +1.36% | |
| 34.89 | 35.31 | 33.48 | 33.80 | -3.40% | |
| 36.15 | 36.30 | 34.39 | 34.99 | -2.75% | |
| 35.94 | 36.46 | 35.53 | 35.98 | +1.70% | |
| 35.52 | 36.88 | 35.17 | 35.38 | -0.23% | |
| 35.20 | 36.00 | 34.61 | 35.46 | -1.69% | |
| 36.48 | 38.00 | 36.02 | 36.07 | +0.36% | |
| 36.48 | 37.44 | 35.20 | 35.94 | -1.99% | |
| 37.22 | 37.51 | 36.61 | 36.67 | -2.73% | |
| 36.53 | 38.10 | 36.37 | 37.70 | +3.01% | |
| 36.71 | 37.16 | 35.81 | 36.60 | -1.96% | |
| 36.91 | 38.09 | 36.81 | 37.33 | +0.43% | |
| 34.77 | 37.24 | 34.74 | 37.17 | +5.48% | |
| 35.87 | 36.45 | 34.74 | 35.24 | +3.16% | |
| 34.37 | 34.65 | 33.98 | 34.16 | -0.93% | |
| 33.64 | 34.65 | 33.52 | 34.48 | +2.47% | |
| 32.55 | 33.74 | 31.71 | 33.65 | +2.47% | |
| 32.94 | 33.75 | 32.71 | 32.84 | +0.55% | |
| 31.84 | 33.18 | 31.41 | 32.66 | +5.73% | |
| 29.64 | 30.94 | 29.20 | 30.89 | +3.90% | |
| 30.55 | 30.66 | 28.77 | 29.73 | -4.10% | |
| 31.46 | 32.28 | 30.58 | 31.00 | -0.70% | |
| 31.19 | 31.77 | 30.05 | 31.22 | +0.74% | |
| 31.36 | 31.83 | 30.99 | 30.99 | -2.76% | |
| 32.68 | 32.85 | 31.46 | 31.87 | +1.92% | |
| 32.21 | 32.25 | 30.99 | 31.27 | -3.28% | |
| 31.82 | 32.56 | 31.50 | 32.33 | +1.22% | |
| 32.37 | 32.69 | 31.62 | 31.94 | -3.07% | |
| 32.93 | 33.75 | 32.55 | 32.95 | +2.74% | |
| 31.11 | 32.12 | 31.04 | 32.07 | +3.92% | |
| 30.96 | 31.89 | 30.08 | 30.86 | -0.64% | |
| 32.20 | 32.41 | 31.00 | 31.06 | -4.84% | |
| 33.04 | 33.19 | 32.25 | 32.64 | -0.88% | |
| 33.57 | 33.79 | 32.50 | 32.93 | -3.77% | |
| 33.40 | 34.47 | 31.60 | 34.22 | +0.12% | |
| 34.82 | 35.24 | 33.82 | 34.18 | -2.81% | |
| 34.02 | 35.28 | 34.02 | 35.17 | +2.96% | |
| 34.09 | 34.48 | 33.12 | 34.16 | -0.35% | |
| 33.50 | 34.81 | 32.51 | 34.28 | +1.06% | |
| 33.83 | 34.49 | 32.51 | 33.92 | -2.50% | |
| 34.71 | 35.31 | 33.26 | 34.79 | -3.36% | |
| 34.79 | 36.17 | 32.80 | 36.00 | +6.60% | |
| 34.59 | 34.62 | 33.02 | 33.77 | -2.31% | |
| 33.94 | 34.89 | 33.93 | 34.57 | +1.50% | |
| 35.09 | 35.12 | 33.62 | 34.06 | -3.89% | |
| 35.35 | 36.14 | 34.91 | 35.44 | -0.28% | |
| 35.68 | 36.02 | 35.00 | 35.54 | +0.08% | |
| 34.35 | 36.28 | 34.35 | 35.51 | +2.07% | |
| 34.16 | 35.23 | 34.02 | 34.79 | +2.44% | |
| 33.70 | 34.42 | 33.09 | 33.96 | +1.43% | |
| 35.89 | 36.53 | 33.42 | 33.48 | -6.48% | |
| 36.85 | 36.93 | 35.46 | 35.80 | -3.19% | |
| 37.89 | 37.94 | 36.88 | 36.98 | -2.14% | |
| 36.74 | 37.81 | 35.99 | 37.79 | +2.05% | |
| 35.35 | 37.44 | 35.29 | 37.03 | +2.26% | |
| 37.50 | 37.69 | 35.65 | 36.21 | -2.66% | |
| 35.46 | 37.75 | 35.04 | 37.20 | +6.53% | |
| 35.51 | 36.62 | 34.39 | 34.92 | -2.38% | |
| 37.43 | 37.95 | 35.52 | 35.77 | -4.99% | |
| 38.02 | 38.21 | 36.91 | 37.65 | -1.62% | |
| 37.79 | 38.55 | 37.33 | 38.27 | +2.30% | |
| 37.25 | 38.17 | 37.25 | 37.41 | +0.84% | |
| 38.04 | 38.30 | 36.80 | 37.10 | -2.88% | |
| 37.55 | 38.35 | 37.44 | 38.20 | +1.89% | |
| 38.81 | 39.28 | 37.44 | 37.49 | -3.90% | |
| 39.09 | 39.47 | 38.34 | 39.01 | +1.75% | |
| 37.59 | 38.54 | 37.00 | 38.34 | +3.37% | |
| 37.10 | 37.87 | 36.68 | 37.09 | -2.03% | |
| 37.89 | 38.04 | 37.21 | 37.86 | -0.60% | |
| 38.63 | 39.29 | 38.00 | 38.09 | -1.45% | |
| 37.22 | 38.67 | 37.02 | 38.65 | +3.09% | |
| 37.58 | 38.77 | 37.36 | 37.49 | +0.19% | |
| 37.05 | 37.88 | 36.50 | 37.42 | -0.03% | |
| 37.21 | 37.61 | 36.62 | 37.43 | +1.52% | |
| 35.72 | 37.78 | 35.72 | 36.87 | +1.94% | |
| 36.68 | 36.70 | 35.50 | 36.17 | -1.71% | |
| 35.02 | 37.30 | 35.02 | 36.80 | +4.60% | |
| 35.95 | 36.83 | 35.13 | 35.18 | -2.87% | |
| 36.04 | 36.59 | 35.42 | 36.22 | -0.22% | |
| 36.39 | 36.40 | 35.63 | 36.30 | -0.17% | |
| 36.19 | 36.45 | 35.92 | 36.36 | +0.14% | |
| 35.97 | 36.60 | 35.61 | 36.31 | +0.89% | |
| 35.40 | 36.12 | 34.96 | 35.99 | +1.07% | |
| 35.25 | 35.75 | 34.91 | 35.61 | +1.54% | |
| 34.86 | 35.14 | 34.63 | 35.07 | +0.78% | |
| 34.73 | 35.48 | 34.48 | 34.80 | +0.40% | |
| 34.58 | 35.05 | 34.21 | 34.66 | -0.52% | |
| 35.60 | 35.60 | 34.46 | 34.84 | -1.36% | |
| 35.07 | 36.06 | 34.87 | 35.32 | +0.68% | |
| 35.32 | 35.60 | 34.82 | 35.08 | -0.23% | |
| 36.87 | 37.04 | 34.89 | 35.16 | -4.04% | |
| 37.42 | 37.42 | 36.40 | 36.64 | -1.45% | |
| 36.42 | 37.59 | 36.00 | 37.18 | +2.68% | |
| 35.56 | 36.56 | 35.14 | 36.21 | +2.17% | |
| 35.34 | 36.04 | 35.34 | 35.44 | -0.03% | |
| 36.00 | 36.06 | 34.85 | 35.45 | -0.23% | |
| 36.38 | 36.58 | 35.46 | 35.53 | -1.50% | |
| 36.20 | 36.66 | 35.79 | 36.07 | -0.80% | |
| 35.54 | 36.79 | 35.48 | 36.36 | +2.62% | |
| 35.77 | 35.92 | 34.91 | 35.43 | +0.25% | |
| 35.80 | 36.24 | 35.13 | 35.34 | -2.08% | |
| 35.79 | 36.57 | 35.46 | 36.09 | +2.27% | |
| 34.96 | 35.46 | 34.86 | 35.29 | +0.23% | |
| 33.64 | 35.33 | 33.64 | 35.21 | +4.39% | |
| 33.42 | 34.15 | 32.79 | 33.73 | +0.84% | |
| 30.65 | 33.56 | 30.57 | 33.45 | +10.14% | |
| 31.13 | 31.54 | 29.62 | 30.37 | -1.84% | |
| 32.85 | 33.07 | 30.91 | 30.94 | -5.58% | |
| 30.95 | 33.06 | 30.70 | 32.77 | +4.76% | |
| 31.64 | 32.05 | 31.03 | 31.28 | -2.16% | |
| 32.58 | 32.72 | 31.86 | 31.97 | -3.50% | |
| 33.75 | 34.39 | 32.98 | 33.13 | -1.46% | |
| 33.84 | 35.09 | 33.56 | 33.62 | -2.07% | |
| 34.91 | 35.41 | 34.05 | 34.33 | -1.46% | |
| 36.52 | 37.01 | 34.37 | 34.84 | -5.35% | |
| 35.01 | 37.76 | 35.00 | 36.81 | +4.75% | |
| 37.03 | 38.00 | 34.77 | 35.14 | -23.97% | |
| 45.70 | 47.52 | 44.05 | 46.22 | +0.48% | |
| 47.43 | 47.54 | 45.96 | 46.00 | -3.91% | |
| 48.10 | 48.14 | 47.54 | 47.87 | -1.10% | |
| 46.96 | 48.53 | 46.44 | 48.40 | +1.98% | |
| 47.15 | 48.47 | 47.15 | 47.46 | -1.17% | |
| 49.68 | 50.17 | 47.66 | 48.02 | -6.30% | |
| 51.51 | 51.89 | 50.63 | 51.25 | -1.21% | |
| 49.94 | 52.03 | 49.94 | 51.88 | +4.39% | |
| 51.51 | 51.81 | 49.66 | 49.70 | -2.36% | |
| 51.46 | 51.67 | 50.80 | 50.90 | -1.09% | |
| 52.89 | 53.28 | 51.32 | 51.46 | -2.81% | |
| 52.05 | 53.20 | 51.81 | 52.95 | +1.36% | |
| 52.86 | 53.03 | 52.09 | 52.24 | 0.00% | |
| 52.04 | 52.90 | 51.69 | 52.24 | +0.33% | |
| 51.88 | 52.57 | 51.51 | 52.07 | -0.02% | |
| 54.01 | 54.42 | 51.92 | 52.08 | -3.07% | |
| 51.61 | 54.17 | 51.61 | 53.73 | +2.71% | |
| 51.07 | 52.61 | 50.72 | 52.31 | +3.32% | |
| 52.97 | 53.12 | 50.43 | 50.63 | -4.09% | |
| 54.00 | 54.68 | 52.27 | 52.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRKS chart for longer ranges.