5 DAY PERFORMANCE
-25.59%
1 MONTH PERFORMANCE
-30.65%
3 MONTH PERFORMANCE
-18.57%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
-2.77%
Pursuit Attractions and Hospitality Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $48.39 | $48.83 (0.91%) | $49.13 | $48.01 | 147.90 K | $1.35 B |
| 08/20/2026 | $48.23 | $48.02 (-0.44%) | $49.36 | $47.73 | 156.30 K | $1.33 B |
| 08/19/2026 | $48.51 | $48.50 (-0.02%) | $49.62 | $48.32 | 130.31 K | $1.34 B |
| 08/18/2026 | $48.00 | $48.06 (0.13%) | $48.60 | $47.54 | 290.30 K | $1.33 B |
| 08/17/2026 | $47.64 | $47.99 (0.73%) | $47.99 | $47.33 | 194.54 K | $1.33 B |
| 08/14/2026 | $47.00 | $47.96 (2.04%) | $48.59 | $46.75 | 282.10 K | $1.33 B |
| 08/13/2026 | $47.14 | $47.18 (0.08%) | $47.86 | $46.92 | 150.60 K | $1.31 B |
| 08/12/2026 | $46.36 | $46.58 (0.47%) | $46.98 | $46.10 | 192.34 K | $1.29 B |
| 08/11/2026 | $44.91 | $46.15 (2.76%) | $46.59 | $44.91 | 200.20 K | $1.28 B |
| 08/10/2026 | $45.35 | $45.81 (1.01%) | $46.15 | $44.82 | 261.10 K | $1.27 B |
| 08/07/2026 | $47.33 | $45.67 (-3.51%) | $48.27 | $45.40 | 246.10 K | $1.27 B |
| 08/06/2026 | $52.60 | $47.67 (-9.37%) | $52.87 | $47.18 | 421.20 K | $1.32 B |
| 08/05/2026 | $51.30 | $50.10 (-2.34%) | $52.01 | $49.92 | 252.10 K | $1.39 B |
| 08/04/2026 | $51.40 | $51.59 (0.37%) | $52.41 | $51.34 | 196.90 K | $1.43 B |
| 08/03/2026 | $50.89 | $51.30 (0.81%) | $51.95 | $50.85 | 133.20 K | $1.42 B |
| 07/31/2026 | $51.03 | $50.53 (-0.98%) | $51.28 | $50.07 | 177.40 K | $1.41 B |
| 07/30/2026 | $52.93 | $51.13 (-3.4%) | $52.93 | $50.31 | 277.70 K | $1.42 B |
| 07/29/2026 | $53.52 | $52.74 (-1.46%) | $54.24 | $52.26 | 196.24 K | $1.47 B |
| 07/28/2026 | $53.23 | $53.98 (1.41%) | $54.16 | $52.86 | 224.80 K | $1.50 B |
| 07/27/2026 | $52.51 | $53.06 (1.05%) | $53.34 | $51.90 | 190.80 K | $1.48 B |
| 07/24/2026 | $52.12 | $52.04 (-0.15%) | $52.52 | $51.38 | 147.64 K | $1.45 B |
| 07/23/2026 | $50.90 | $51.58 (1.34%) | $51.98 | $50.60 | 190.52 K | $1.44 B |
| 07/22/2026 | $52.24 | $51.72 (-1%) | $53.03 | $51.35 | 120.50 K | $1.44 B |
| 07/21/2026 | $51.89 | $52.37 (0.93%) | $52.39 | $51.49 | 142.40 K | $1.46 B |
| 07/20/2026 | $53.41 | $51.92 (-2.79%) | $53.81 | $51.80 | 196.90 K | $1.45 B |
| 07/17/2026 | $52.84 | $53.15 (0.59%) | $53.47 | $51.73 | 310.50 K | $1.48 B |
| 07/16/2026 | $52.30 | $53.17 (1.66%) | $54.06 | $52.30 | 488.40 K | $1.48 B |
| 07/15/2026 | $51.93 | $52.19 (0.5%) | $54.13 | $51.19 | 476.50 K | $1.45 B |
| 07/14/2026 | $53.21 | $51.82 (-2.61%) | $53.21 | $51.68 | 206.50 K | $1.44 B |
| 07/13/2026 | $53.86 | $52.96 (-1.67%) | $54.35 | $52.84 | 148.33 K | $1.48 B |
| 07/10/2026 | $54.47 | $53.84 (-1.16%) | $55.20 | $53.66 | 206.52 K | $1.50 B |
| 07/09/2026 | $53.56 | $54.52 (1.79%) | $54.77 | $52.80 | 149.40 K | $1.52 B |
| 07/08/2026 | $54.80 | $53.65 (-2.1%) | $55.19 | $52.62 | 359.90 K | $1.49 B |
| 07/07/2026 | $54.39 | $54.57 (0.33%) | $54.75 | $53.59 | 208.00 K | $1.52 B |
| 07/06/2026 | $55.28 | $54.25 (-1.86%) | $55.69 | $54.03 | 285.70 K | $1.51 B |
| 07/02/2026 | $55.43 | $55.40 (-0.05%) | $56.13 | $55.00 | 286.60 K | $1.54 B |
| 07/01/2026 | $56.13 | $55.47 (-1.18%) | $56.52 | $55.07 | 571.50 K | $1.55 B |
| 06/30/2026 | $54.70 | $55.97 (2.32%) | $56.51 | $54.05 | 299.04 K | $1.56 B |
| 06/29/2026 | $54.90 | $54.60 (-0.55%) | $55.07 | $53.45 | 514.70 K | $1.52 B |
| 06/26/2026 | $54.58 | $54.76 (0.33%) | $55.70 | $53.96 | 899.80 K | $1.53 B |
| 06/25/2026 | $53.52 | $54.20 (1.27%) | $54.64 | $53.29 | 337.74 K | $1.51 B |
| 06/24/2026 | $52.52 | $53.45 (1.77%) | $53.89 | $52.33 | 559.53 K | $1.49 B |
| 06/23/2026 | $50.59 | $52.18 (3.14%) | $52.40 | $50.12 | 498.91 K | $1.45 B |
| 06/22/2026 | $50.88 | $50.91 (0.06%) | $51.73 | $50.40 | 317.36 K | $1.42 B |
| 06/18/2026 | $49.24 | $50.94 (3.45%) | $52.04 | $49.24 | 526.44 K | $1.42 B |
| 06/17/2026 | $48.84 | $48.68 (-0.33%) | $49.95 | $48.66 | 248.02 K | $1.36 B |
| 06/16/2026 | $48.97 | $48.87 (-0.2%) | $49.24 | $48.20 | 199.40 K | $1.36 B |
| 06/15/2026 | $48.31 | $48.59 (0.58%) | $48.65 | $47.95 | 198.92 K | $1.35 B |
| 06/12/2026 | $48.16 | $47.96 (-0.42%) | $48.56 | $47.56 | 193.30 K | $1.34 B |
| 06/11/2026 | $46.65 | $47.75 (2.36%) | $47.83 | $46.54 | 256.80 K | $1.33 B |
| 06/10/2026 | $45.63 | $46.36 (1.6%) | $46.94 | $45.63 | 289.82 K | $1.29 B |
| 06/09/2026 | $44.77 | $45.60 (1.85%) | $45.75 | $44.52 | 167.53 K | $1.27 B |
| 06/08/2026 | $44.02 | $44.60 (1.32%) | $45.07 | $44.02 | 179.10 K | $1.24 B |
| 06/05/2026 | $44.21 | $43.92 (-0.66%) | $44.77 | $43.48 | 169.40 K | $1.22 B |
| 06/04/2026 | $44.13 | $44.24 (0.25%) | $44.35 | $43.09 | 306.73 K | $1.23 B |
| 06/03/2026 | $43.86 | $43.56 (-0.68%) | $44.16 | $43.23 | 199.70 K | $1.21 B |
| 06/02/2026 | $44.78 | $44.36 (-0.94%) | $44.87 | $43.79 | 358.33 K | $1.24 B |
| 06/01/2026 | $44.69 | $44.96 (0.6%) | $45.20 | $44.16 | 306.90 K | $1.25 B |
| 05/29/2026 | $45.21 | $44.77 (-0.97%) | $45.65 | $44.38 | 269.42 K | $1.25 B |
| 05/28/2026 | $45.12 | $45.48 (0.8%) | $45.71 | $44.65 | 240.53 K | $1.27 B |
| 05/27/2026 | $44.71 | $45.09 (0.85%) | $45.75 | $44.47 | 193.04 K | $1.26 B |
| 05/26/2026 | $44.42 | $44.38 (-0.09%) | $45.13 | $44.31 | 161.22 K | $1.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
