Pursuit Attractions and Hospitality Stock Price History
NYSE: PRSUConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
52.10-0.40 (-0.76%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 52.10 -0.21%
PRSU price history at a glance
The price history for Pursuit Attractions and Hospitality (PRSU) on this page begins on June 21, 2004, when the stock closed at $22.30; it most recently closed at $52.10 on October 5, 2026. The highest price in this record is $72.27, reached on July 22, 2019; the latest close is 27.9% below that peak. Across the 21 complete calendar years in the table, PRSU finished higher in 13 and lower in 8. Its best year was 2012 (+56.4%) and its worst was 2020 (-46.4%).
Over roughly 22 years the share price changed +133.6%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, PRSU has gained 52.3%. 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 2004
- $72.27
- Date of high
- Jul 22, 2019
- Low since 2004
- $10.52
- Date of low
- Mar 9, 2009
- 52-week high
- $56.52
- 52-week low
- $32.03
- Last close
- $52.50
PRSU returns
1 week
+5.57%
1 month
+9.97%
3 months
-2.14%
6 months
+27.71%
Year to date
+55.88%
1 year
+52.26%
3 years
+107.43%
5 years
+12.20%
PRSU price return, excluding dividends.
PRSU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.10 | +55.94% |
| 2025 | 33.41 | -19.18% |
| 2024 | 41.34 | +14.20% |
| 2023 | 36.20 | +48.42% |
| 2022 | 24.39 | -43.00% |
| 2021 | 42.79 | +18.30% |
| 2020 | 36.17 | -46.40% |
| 2019 | 67.48 | +35.28% |
| 2018 | 49.88 | -9.96% |
| 2017 | 55.40 | +25.62% |
| 2016 | 44.10 | +56.22% |
| 2015 | 28.23 | +6.53% |
| 2014 | 26.50 | +2.64% |
| 2013 | 25.82 | +10.32% |
| 2012 | 23.40 | +56.41% |
| 2011 | 14.96 | -31.37% |
| 2010 | 21.80 | +23.46% |
| 2009 | 17.66 | -16.27% |
| 2008 | 21.09 | -15.50% |
| 2007 | 24.96 | -28.18% |
| 2006 | 34.75 | +38.42% |
| 2005 | 25.11 | +2.95% |
| 2004* | 24.39 | +9.37% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
PRSU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.76 | 53.01 | 52.20 | 52.50 | -0.44% | |
| 52.59 | 53.29 | 52.37 | 52.73 | +0.84% | |
| 52.15 | 53.24 | 51.63 | 52.29 | -0.17% | |
| 51.44 | 52.55 | 51.12 | 52.38 | +2.81% | |
| 49.78 | 51.27 | 49.55 | 50.95 | +2.45% | |
| 50.10 | 51.07 | 49.73 | 49.73 | -0.74% | |
| 49.75 | 50.29 | 49.46 | 50.10 | +0.91% | |
| 49.02 | 50.07 | 48.56 | 49.65 | +0.75% | |
| 48.76 | 49.69 | 48.49 | 49.28 | +1.73% | |
| 48.38 | 48.85 | 48.01 | 48.44 | +0.75% | |
| 47.56 | 48.28 | 47.10 | 48.08 | +0.54% | |
| 49.31 | 49.84 | 47.58 | 47.82 | -1.16% | |
| 49.20 | 49.30 | 48.19 | 48.38 | -0.98% | |
| 48.69 | 50.63 | 47.72 | 48.86 | -0.24% | |
| 49.71 | 49.82 | 48.50 | 48.98 | +0.14% | |
| 48.88 | 49.74 | 48.31 | 48.91 | -0.55% | |
| 49.38 | 49.51 | 48.83 | 49.18 | -1.38% | |
| 48.83 | 50.14 | 48.32 | 49.87 | +2.72% | |
| 48.84 | 49.48 | 48.38 | 48.55 | +0.89% | |
| 48.01 | 48.42 | 47.51 | 48.12 | +0.12% | |
| 48.06 | 48.71 | 47.50 | 48.06 | +0.67% | |
| 47.50 | 47.98 | 47.33 | 47.74 | -0.52% | |
| 47.62 | 48.33 | 47.61 | 47.99 | -0.02% | |
| 48.58 | 48.60 | 47.40 | 48.00 | -0.19% | |
| 47.28 | 48.50 | 47.28 | 48.09 | +1.86% | |
| 47.61 | 48.21 | 47.07 | 47.21 | -1.65% | |
| 49.83 | 49.83 | 47.96 | 48.00 | -3.56% | |
| 49.57 | 50.18 | 49.45 | 49.77 | +0.91% | |
| 49.46 | 50.23 | 48.95 | 49.32 | -1.42% | |
| 49.09 | 50.51 | 48.62 | 50.03 | +2.25% | |
| 49.15 | 49.47 | 48.70 | 48.93 | +0.33% | |
| 49.13 | 50.37 | 48.51 | 48.77 | -0.12% | |
| 48.39 | 49.13 | 48.01 | 48.83 | +1.69% | |
| 48.23 | 49.36 | 47.73 | 48.02 | -0.99% | |
| 48.51 | 49.62 | 48.32 | 48.50 | +0.92% | |
| 48.00 | 48.60 | 47.54 | 48.06 | +0.15% | |
| 47.64 | 47.99 | 47.33 | 47.99 | +0.06% | |
| 47.00 | 48.59 | 46.75 | 47.96 | +1.65% | |
| 47.14 | 47.86 | 46.92 | 47.18 | +1.29% | |
| 46.36 | 46.98 | 46.10 | 46.58 | +0.93% | |
| 44.91 | 46.59 | 44.91 | 46.15 | +0.74% | |
| 45.35 | 46.15 | 44.82 | 45.81 | +0.31% | |
| 47.33 | 48.27 | 45.40 | 45.67 | -4.20% | |
| 52.60 | 52.87 | 47.18 | 47.67 | -4.85% | |
| 51.30 | 52.01 | 49.92 | 50.10 | -2.89% | |
| 51.40 | 52.41 | 51.34 | 51.59 | +0.57% | |
| 50.89 | 51.95 | 50.85 | 51.30 | +1.52% | |
| 51.03 | 51.28 | 50.07 | 50.53 | -1.17% | |
| 52.93 | 52.93 | 50.31 | 51.13 | -3.05% | |
| 53.52 | 54.24 | 52.26 | 52.74 | -2.30% | |
| 53.23 | 54.16 | 52.86 | 53.98 | +1.73% | |
| 52.51 | 53.34 | 51.90 | 53.06 | +1.96% | |
| 52.12 | 52.52 | 51.38 | 52.04 | +0.89% | |
| 50.90 | 51.98 | 50.60 | 51.58 | -0.27% | |
| 52.24 | 53.03 | 51.35 | 51.72 | -1.24% | |
| 51.89 | 52.39 | 51.49 | 52.37 | +0.87% | |
| 53.41 | 53.81 | 51.80 | 51.92 | -2.31% | |
| 52.84 | 53.47 | 51.73 | 53.15 | -0.04% | |
| 52.30 | 54.06 | 52.30 | 53.17 | +1.88% | |
| 51.93 | 54.13 | 51.19 | 52.19 | +0.71% | |
| 53.21 | 53.21 | 51.68 | 51.82 | -2.15% | |
| 53.86 | 54.35 | 52.84 | 52.96 | -1.63% | |
| 54.47 | 55.20 | 53.66 | 53.84 | -1.25% | |
| 53.56 | 54.77 | 52.80 | 54.52 | +1.62% | |
| 54.80 | 55.19 | 52.62 | 53.65 | -1.69% | |
| 54.39 | 54.75 | 53.59 | 54.57 | +0.59% | |
| 55.28 | 55.69 | 54.03 | 54.25 | -2.08% | |
| 55.43 | 56.13 | 55.00 | 55.40 | -0.13% | |
| 56.13 | 56.52 | 55.07 | 55.47 | -0.89% | |
| 54.70 | 56.51 | 54.05 | 55.97 | +2.51% | |
| 54.90 | 55.07 | 53.45 | 54.60 | -0.29% | |
| 54.58 | 55.70 | 53.96 | 54.76 | +1.03% | |
| 53.52 | 54.64 | 53.29 | 54.20 | +1.40% | |
| 52.52 | 53.89 | 52.33 | 53.45 | +2.43% | |
| 50.59 | 52.40 | 50.12 | 52.18 | +2.49% | |
| 50.88 | 51.73 | 50.40 | 50.91 | -0.06% | |
| 49.24 | 52.04 | 49.24 | 50.94 | +4.64% | |
| 48.84 | 49.95 | 48.66 | 48.68 | -0.39% | |
| 48.97 | 49.24 | 48.20 | 48.87 | +0.58% | |
| 48.31 | 48.65 | 47.95 | 48.59 | +1.31% | |
| 48.16 | 48.56 | 47.56 | 47.96 | +0.44% | |
| 46.65 | 47.83 | 46.54 | 47.75 | +3.00% | |
| 45.63 | 46.94 | 45.63 | 46.36 | +1.67% | |
| 44.77 | 45.75 | 44.52 | 45.60 | +2.24% | |
| 44.02 | 45.07 | 44.02 | 44.60 | +1.55% | |
| 44.21 | 44.77 | 43.48 | 43.92 | -0.72% | |
| 44.13 | 44.35 | 43.09 | 44.24 | +1.56% | |
| 43.86 | 44.16 | 43.23 | 43.56 | -1.80% | |
| 44.78 | 44.87 | 43.79 | 44.36 | -1.33% | |
| 44.69 | 45.20 | 44.16 | 44.96 | +0.42% | |
| 45.21 | 45.65 | 44.38 | 44.77 | -1.56% | |
| 45.12 | 45.71 | 44.65 | 45.48 | +0.86% | |
| 44.71 | 45.75 | 44.47 | 45.09 | +1.60% | |
| 44.42 | 45.13 | 44.31 | 44.38 | +0.14% | |
| 44.60 | 45.27 | 44.25 | 44.32 | -0.52% | |
| 43.61 | 44.73 | 43.01 | 44.55 | +1.43% | |
| 43.55 | 44.22 | 42.78 | 43.92 | +2.26% | |
| 42.47 | 43.42 | 42.02 | 42.95 | +0.23% | |
| 41.90 | 42.99 | 41.90 | 42.85 | +2.51% | |
| 42.12 | 42.62 | 41.50 | 41.80 | -1.32% | |
| 42.51 | 43.45 | 42.07 | 42.36 | +0.38% | |
| 41.51 | 42.68 | 40.94 | 42.20 | +1.27% | |
| 42.21 | 42.21 | 40.97 | 41.67 | +0.19% | |
| 42.57 | 42.65 | 41.40 | 41.59 | -1.72% | |
| 41.21 | 42.87 | 40.66 | 42.32 | +2.40% | |
| 44.00 | 45.47 | 41.33 | 41.33 | -1.36% | |
| 42.28 | 42.74 | 41.61 | 41.90 | +0.60% | |
| 40.33 | 41.83 | 40.20 | 41.65 | +3.94% | |
| 41.80 | 42.41 | 39.84 | 40.07 | -5.09% | |
| 42.15 | 42.41 | 41.69 | 42.22 | +0.33% | |
| 40.67 | 42.08 | 40.56 | 42.08 | +3.54% | |
| 41.14 | 41.14 | 40.52 | 40.64 | -1.72% | |
| 41.24 | 41.48 | 40.88 | 41.35 | +0.27% | |
| 41.54 | 41.81 | 40.21 | 41.24 | +0.15% | |
| 40.55 | 41.28 | 40.46 | 41.18 | +0.98% | |
| 41.16 | 41.71 | 40.47 | 40.78 | -0.73% | |
| 41.33 | 41.92 | 40.83 | 41.08 | -0.53% | |
| 41.06 | 41.94 | 40.66 | 41.30 | +0.56% | |
| 41.18 | 42.00 | 40.31 | 41.07 | -0.63% | |
| 41.73 | 42.63 | 41.33 | 41.33 | +0.71% | |
| 41.17 | 41.45 | 40.69 | 41.04 | -0.48% | |
| 40.93 | 41.34 | 40.61 | 41.24 | +0.44% | |
| 40.95 | 41.39 | 40.77 | 41.06 | +0.10% | |
| 40.96 | 41.13 | 40.27 | 41.02 | -0.46% | |
| 42.71 | 42.71 | 40.81 | 41.21 | -3.15% | |
| 41.05 | 42.80 | 40.89 | 42.55 | +3.50% | |
| 40.85 | 42.06 | 40.85 | 41.11 | +4.05% | |
| 38.67 | 39.66 | 38.21 | 39.51 | +1.75% | |
| 37.50 | 38.93 | 37.36 | 38.83 | +2.86% | |
| 36.72 | 37.97 | 36.60 | 37.75 | +1.26% | |
| 36.82 | 37.34 | 36.63 | 37.28 | +1.77% | |
| 35.94 | 36.91 | 35.76 | 36.63 | +2.84% | |
| 35.55 | 36.31 | 35.43 | 35.62 | +0.79% | |
| 35.92 | 36.26 | 35.17 | 35.34 | -2.75% | |
| 36.30 | 37.03 | 35.85 | 36.34 | -0.49% | |
| 35.94 | 36.57 | 35.06 | 36.52 | +3.49% | |
| 34.58 | 35.60 | 34.41 | 35.29 | +0.66% | |
| 35.35 | 35.77 | 34.81 | 35.06 | +3.06% | |
| 35.71 | 35.71 | 33.79 | 34.02 | -4.60% | |
| 36.08 | 36.80 | 35.33 | 35.66 | -2.11% | |
| 36.77 | 37.36 | 36.27 | 36.43 | -1.91% | |
| 36.48 | 37.30 | 36.33 | 37.14 | +2.82% | |
| 36.62 | 37.42 | 36.05 | 36.12 | -0.44% | |
| 36.83 | 37.45 | 36.04 | 36.28 | -1.17% | |
| 36.97 | 37.53 | 36.56 | 36.71 | -2.37% | |
| 37.05 | 37.73 | 36.81 | 37.60 | +1.68% | |
| 35.70 | 37.30 | 35.70 | 36.98 | +2.35% | |
| 36.53 | 36.73 | 35.54 | 36.13 | -2.48% | |
| 36.75 | 37.15 | 36.22 | 37.05 | -1.38% | |
| 36.58 | 37.79 | 36.58 | 37.57 | +0.78% | |
| 37.12 | 37.79 | 36.67 | 37.28 | +1.58% | |
| 35.55 | 36.73 | 35.47 | 36.70 | +1.33% | |
| 34.07 | 36.24 | 33.78 | 36.22 | +4.20% | |
| 34.29 | 34.93 | 33.22 | 34.76 | -0.52% | |
| 33.02 | 35.93 | 32.41 | 34.94 | -4.46% | |
| 36.70 | 37.18 | 35.95 | 36.57 | -0.05% | |
| 36.17 | 36.61 | 36.08 | 36.59 | +1.53% | |
| 37.02 | 37.02 | 35.15 | 36.04 | -3.09% | |
| 36.80 | 37.46 | 36.44 | 37.19 | +0.60% | |
| 36.63 | 37.13 | 36.51 | 36.97 | -0.38% | |
| 36.70 | 37.81 | 36.70 | 37.11 | +0.22% | |
| 36.65 | 37.46 | 36.34 | 37.03 | +1.12% | |
| 36.84 | 37.11 | 36.35 | 36.62 | +0.11% | |
| 37.28 | 37.49 | 36.49 | 36.58 | -1.24% | |
| 37.90 | 38.02 | 36.86 | 37.04 | -1.80% | |
| 37.56 | 38.33 | 37.47 | 37.72 | +0.61% | |
| 37.37 | 37.80 | 36.77 | 37.49 | 0.00% | |
| 36.06 | 37.59 | 36.02 | 37.49 | +4.96% | |
| 36.01 | 36.35 | 35.26 | 35.72 | +0.06% | |
| 35.12 | 35.77 | 35.08 | 35.70 | +2.44% | |
| 35.14 | 35.50 | 34.05 | 34.85 | -0.77% | |
| 35.07 | 35.68 | 34.94 | 35.12 | +1.12% | |
| 35.63 | 35.90 | 34.11 | 34.73 | -2.31% | |
| 35.02 | 35.57 | 34.51 | 35.55 | +2.75% | |
| 34.86 | 35.41 | 34.40 | 34.60 | -0.52% | |
| 34.79 | 35.10 | 34.25 | 34.78 | -0.11% | |
| 35.50 | 35.92 | 34.43 | 34.82 | -1.22% | |
| 35.73 | 35.73 | 34.79 | 35.25 | -1.51% | |
| 35.59 | 36.45 | 35.21 | 35.79 | +1.71% | |
| 33.76 | 35.65 | 33.76 | 35.19 | +6.51% | |
| 32.96 | 33.58 | 32.45 | 33.04 | -1.28% | |
| 33.87 | 33.87 | 33.39 | 33.47 | -1.56% | |
| 33.17 | 34.22 | 33.17 | 34.00 | +2.26% | |
| 33.82 | 34.03 | 33.00 | 33.25 | -2.23% | |
| 34.37 | 34.45 | 33.58 | 34.01 | -1.13% | |
| 33.88 | 34.47 | 33.54 | 34.40 | +0.64% | |
| 33.95 | 34.49 | 33.39 | 34.18 | +0.71% | |
| 32.77 | 34.17 | 32.77 | 33.94 | +2.76% | |
| 34.30 | 34.30 | 32.64 | 33.03 | -3.36% | |
| 33.93 | 34.38 | 33.80 | 34.18 | +0.23% | |
| 33.35 | 34.59 | 33.35 | 34.10 | +2.07% | |
| 33.82 | 33.90 | 33.38 | 33.41 | -0.80% | |
| 33.49 | 33.77 | 33.22 | 33.68 | +0.66% | |
| 33.57 | 34.12 | 33.36 | 33.46 | -0.68% | |
| 34.05 | 34.11 | 33.27 | 33.69 | -1.61% | |
| 34.25 | 34.79 | 33.65 | 34.24 | -0.35% | |
| 34.11 | 34.69 | 33.70 | 34.36 | +0.79% | |
| 34.90 | 34.90 | 33.77 | 34.09 | -1.47% | |
| 35.18 | 35.58 | 34.51 | 34.60 | -1.26% | |
| 35.78 | 35.85 | 34.90 | 35.04 | -2.59% | |
| 36.87 | 36.87 | 35.75 | 35.97 | -1.48% | |
| 36.71 | 37.85 | 36.39 | 36.51 | -0.76% | |
| 36.66 | 37.43 | 36.37 | 36.79 | -1.10% | |
| 36.35 | 37.55 | 36.28 | 37.20 | +3.74% | |
| 35.61 | 36.08 | 35.24 | 35.86 | +0.73% | |
| 35.68 | 36.50 | 35.58 | 35.60 | +0.11% | |
| 35.65 | 36.14 | 35.31 | 35.56 | +1.89% | |
| 34.04 | 35.29 | 34.04 | 34.90 | +1.69% | |
| 34.55 | 34.74 | 34.22 | 34.32 | -0.03% | |
| 33.85 | 34.33 | 33.61 | 34.33 | +1.12% | |
| 34.08 | 34.08 | 33.68 | 33.95 | -0.53% | |
| 33.93 | 34.69 | 33.82 | 34.13 | +0.65% | |
| 34.11 | 34.27 | 33.75 | 33.91 | -0.35% | |
| 33.70 | 34.30 | 33.70 | 34.03 | -0.87% | |
| 34.18 | 34.36 | 33.90 | 34.33 | +0.50% | |
| 34.14 | 34.55 | 33.94 | 34.16 | -0.03% | |
| 33.74 | 34.38 | 33.45 | 34.17 | +2.40% | |
| 33.69 | 33.80 | 33.16 | 33.37 | -0.65% | |
| 32.36 | 34.06 | 32.06 | 33.59 | +4.06% | |
| 34.19 | 34.46 | 32.03 | 32.28 | -3.84% | |
| 33.11 | 34.09 | 32.95 | 33.57 | +1.05% | |
| 32.35 | 33.26 | 32.32 | 33.22 | +2.28% | |
| 33.94 | 33.94 | 32.34 | 32.48 | -4.86% | |
| 33.49 | 34.14 | 33.38 | 34.14 | +0.89% | |
| 34.28 | 34.82 | 33.67 | 33.84 | -1.17% | |
| 34.55 | 34.85 | 34.19 | 34.24 | -0.26% | |
| 34.03 | 34.41 | 33.80 | 34.33 | +1.24% | |
| 33.91 | 34.16 | 33.11 | 33.91 | +2.98% | |
| 32.46 | 33.53 | 32.20 | 32.93 | +1.32% | |
| 37.51 | 38.30 | 32.44 | 32.50 | -10.74% | |
| 34.69 | 36.70 | 34.52 | 36.41 | +5.87% | |
| 35.36 | 35.60 | 34.38 | 34.39 | -4.15% | |
| 35.61 | 35.95 | 34.86 | 35.88 | +1.13% | |
| 35.22 | 35.68 | 34.72 | 35.48 | +0.77% | |
| 34.77 | 35.49 | 34.77 | 35.21 | +0.54% | |
| 35.97 | 35.97 | 34.63 | 35.02 | -2.88% | |
| 36.68 | 36.70 | 35.88 | 36.06 | -2.44% | |
| 37.27 | 37.54 | 36.46 | 36.96 | -0.16% | |
| 37.25 | 37.34 | 36.98 | 37.02 | +0.22% | |
| 36.47 | 37.01 | 36.29 | 36.94 | +1.54% | |
| 36.68 | 36.75 | 35.99 | 36.38 | -0.66% | |
| 35.88 | 36.78 | 35.88 | 36.62 | +2.09% | |
| 35.72 | 35.97 | 35.34 | 35.87 | +1.44% | |
| 35.46 | 35.78 | 35.27 | 35.36 | -0.79% | |
| 36.54 | 36.66 | 35.61 | 35.64 | -2.76% | |
| 36.65 | 37.70 | 36.28 | 36.65 | -0.11% | |
| 35.74 | 37.04 | 35.62 | 36.69 | +1.75% | |
| 34.99 | 36.22 | 34.99 | 36.06 | +3.26% | |
| 35.16 | 35.41 | 34.66 | 34.92 | +0.03% | |
| 35.00 | 35.12 | 34.40 | 34.91 | -0.46% | |
| 34.63 | 35.27 | 34.28 | 35.07 | +1.71% | |
| 36.38 | 36.38 | 34.31 | 34.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRSU chart for longer ranges.