Skip to main content
PRSU logo

Pursuit Attractions and Hospitality, Inc.

PRSUNYSEConsumer DiscretionaryTravel Services

$54.89Today:- (-)1Y +52.38%

As of Oct 23, 2026 close

Market cap
$1.54B
P/E (TTM)
37.21
Forward P/E
76.67
Dividend yield
-
52-week range
$32.03$56.57
Volume (live)
-
Avg. volume (3M)
290.72K

Pursuit Attractions and Hospitality (PRSU) Historical Stock Prices

Analyze Pursuit Attractions and Hospitality (PRSU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pursuit Attractions and Hospitality (PRSU) Interactive Price Chart

Interactive historical price chart showing Pursuit Attractions and Hospitality stock price movements and trends across multiple time periods.

Loading chart...

PRSU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PRSU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202655.3156.8653.9754.8954.89326.77K
Oct 23, 202655.4556.3254.5254.8954.89382.53K
Oct 22, 202655.9956.8555.8556.2956.29295.02K
Oct 21, 202655.2756.2054.4556.0256.02316.27K
Oct 20, 202655.0056.5754.4155.1355.13455.63K
Oct 19, 202655.0155.8554.7154.9454.94379.12K
Oct 16, 202655.3656.3354.7255.0255.02390.33K
Oct 15, 202654.0056.5253.3854.8454.84434.37K
Oct 14, 202653.3553.9753.0353.3453.34243.49K
Oct 13, 202653.3854.1852.8854.0154.01328.89K
Oct 12, 202652.6053.5252.3553.0053.00174.73K
Oct 9, 202652.3353.2351.6552.9452.94152.00K
Oct 8, 202652.1452.6750.2952.1052.10309.30K
Oct 7, 202652.7653.0152.2052.5052.50310.57K
Oct 6, 202652.5953.2952.3752.7352.73267.97K
Oct 5, 202652.1553.2451.6352.2952.29284.16K
Oct 2, 202651.4452.5551.1252.3852.38270.96K
Oct 1, 202649.7851.2749.5550.9550.95289.71K
Sep 30, 202650.1051.0749.7349.7349.73322.61K
Sep 29, 202649.7550.2949.4650.1050.10205.29K
Sep 28, 202649.0250.0748.5649.6549.65142.29K
Sep 25, 202648.7649.6948.4949.2849.28188.90K
Sep 24, 202648.3848.8548.0148.4448.44193.83K
Sep 23, 202647.5648.2847.1048.0848.08130.22K
Sep 22, 202649.3149.8447.5847.8247.82163.71K
Sep 21, 202649.2049.3048.1948.3848.38249.05K
Sep 18, 202648.6950.6347.7248.8648.86619.07K
Sep 17, 202649.7149.8248.5048.9848.98448.54K
Sep 16, 202648.8849.7448.3148.9148.91219.70K
Sep 15, 202649.3849.5148.8349.1849.18363.56K
Sep 14, 202648.8350.1448.3249.8749.87200.34K
Sep 11, 202648.8449.4848.3848.5548.55206.88K
Sep 10, 202648.0148.4247.5148.1248.12127.31K
Sep 9, 202648.0648.7147.5048.0648.06196.03K
Sep 8, 202647.5047.9847.3347.7447.74165.12K
Sep 4, 202647.6248.3347.6147.9947.99137.92K
Sep 3, 202648.5848.5947.4048.0048.00141.59K
Sep 2, 202647.2848.5047.2848.0948.09180.35K
Sep 1, 202647.6148.2147.0747.2147.21427.23K
Aug 31, 202649.8349.8347.9548.0048.00203.92K
Aug 28, 202649.5750.1849.4549.7749.77190.07K
Aug 27, 202649.4650.2348.9549.3249.32197.85K
Aug 26, 202649.0950.5148.6250.0350.03247.45K
Aug 25, 202649.1549.4748.7048.9348.93171.80K
Aug 24, 202649.1350.3748.5148.7748.77133.23K
Aug 21, 202648.3949.1348.0148.8348.83147.90K
Aug 20, 202648.2349.3547.7348.0248.02156.29K
Aug 19, 202648.5149.6248.3248.5048.50130.31K
Aug 18, 202648.0048.6047.5448.0648.06290.28K
Aug 17, 202647.6447.9947.3347.9947.99194.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.