PRSU | Pursuit | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Pursuit (PRSU)

NYSE

$53.87-$0.01 (-0.02%)

Price as of Nov 13, 2026 1:01 PM EST

$1.5B
Market Cap
59.22%
1-Year Change
Travel Services
Industry

1 Month
+1.66%

Low Price$53.30

High Price$57.24
3 Months
+15.67%

Low Price$47.21

High Price$57.24
1 Year
+59.22%

Low Price$32.28

High Price$57.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	55.79	56.00	53.76	53.88	-3.49%	267,273
11/11/2026	55.49	55.92	53.89	55.83	+0.54%	221,548
11/10/2026	57.31	57.31	55.40	55.53	-2.99%	299,860
11/09/2026	55.71	57.65	55.06	57.24	+4.91%	264,064
11/06/2026	53.43	56.02	53.43	54.56	+0.96%	334,406
11/05/2026	53.26	56.92	48.75	54.04	-4.35%	508,925
11/04/2026	57.44	58.62	55.13	56.50	+0.71%	488,707
11/04/2026	$3.03 Earnings
11/03/2026	56.51	56.51	55.54	56.10	-0.23%	347,887
11/02/2026	55.96	57.84	55.96	56.23	+1.96%	309,804
10/30/2026	55.63	56.19	54.86	55.15	-0.24%	209,473
10/29/2026	54.39	55.44	54.39	55.28	+3.04%	193,867
10/28/2026	53.25	54.18	52.92	53.65	+0.66%	207,711
10/27/2026	54.83	54.84	53.25	53.30	-2.90%	295,528
10/26/2026	55.31	56.86	53.97	54.89	0.00%	326,766
10/23/2026	55.45	56.32	54.52	54.89	-2.49%	382,526
10/22/2026	55.99	56.85	55.85	56.29	+0.48%	295,024
10/21/2026	55.27	56.21	54.46	56.02	+1.61%	316,274
10/20/2026	55.00	56.57	54.41	55.13	+0.35%	455,632
10/19/2026	55.01	55.85	54.71	54.94	-0.15%	379,117
10/16/2026	55.36	56.33	54.72	55.02	+0.33%	434,783
10/15/2026	54.00	56.52	53.38	54.84	+2.81%	434,371
10/14/2026	53.35	53.97	53.03	53.34	-1.24%	249,631
10/13/2026	53.38	54.18	52.88	54.01	+1.91%	328,894
10/12/2026	52.60	53.52	52.35	53.00	+0.11%	178,836
10/09/2026	52.33	53.23	51.65	52.94	+1.61%	164,660
10/08/2026	52.14	52.68	50.29	52.10	-0.76%	309,310
10/07/2026	52.76	53.01	52.20	52.50	-0.44%	310,567
10/06/2026	52.59	53.29	52.37	52.73	+0.84%	268,985
10/05/2026	52.15	53.24	51.63	52.29	-0.17%	284,311
10/02/2026	51.44	52.55	51.12	52.38	+2.81%	270,972
10/01/2026	49.78	51.27	49.55	50.95	+2.45%	289,829
09/30/2026	50.10	51.07	49.73	49.73	-0.74%	322,607
09/29/2026	49.75	50.29	49.46	50.10	+0.91%	205,295
09/28/2026	49.02	50.07	48.56	49.65	+0.75%	142,290
09/25/2026	48.76	49.69	48.49	49.28	+1.73%	189,100
09/24/2026	48.38	48.85	48.01	48.44	+0.75%	206,568
09/23/2026	47.56	48.28	47.10	48.08	+0.54%	130,246
09/22/2026	49.31	49.84	47.58	47.82	-1.16%	166,189
09/21/2026	49.20	49.30	48.19	48.38	-0.98%	249,050
09/18/2026	48.69	50.63	47.72	48.86	-0.24%	655,114
09/17/2026	49.71	49.82	48.50	48.98	+0.14%	448,702
09/16/2026	48.88	49.74	48.31	48.91	-0.55%	219,804
09/15/2026	49.38	49.51	48.83	49.18	-1.38%	363,565
09/14/2026	48.83	50.14	48.32	49.87	+2.72%	204,311
09/11/2026	48.84	49.48	48.38	48.55	+0.89%	208,823
09/10/2026	48.01	48.42	47.51	48.12	+0.12%	127,381
09/09/2026	48.06	48.71	47.50	48.06	+0.67%	202,460
09/08/2026	47.50	47.98	47.33	47.74	-0.52%	165,395
09/04/2026	47.62	48.33	47.61	47.99	-0.02%	137,929
09/03/2026	48.58	48.60	47.40	48.00	-0.19%	141,590
09/02/2026	47.28	48.50	47.28	48.09	+1.86%	180,348
09/01/2026	47.61	48.21	47.07	47.21	-1.65%	427,234
08/31/2026	49.83	49.83	47.96	48.00	-3.56%	203,961
08/28/2026	49.57	50.18	49.45	49.77	+0.91%	190,068
08/27/2026	49.46	50.23	48.95	49.32	-1.42%	197,846
08/26/2026	49.09	50.51	48.62	50.03	+2.25%	247,450
08/25/2026	49.15	49.47	48.70	48.93	+0.33%	171,796
08/24/2026	49.13	50.37	48.51	48.77	-0.12%	133,230
08/21/2026	48.39	49.13	48.01	48.83	+1.69%	147,903
08/20/2026	48.23	49.36	47.73	48.02	-0.99%	156,295
08/19/2026	48.51	49.62	48.32	48.50	+0.92%	130,311
08/18/2026	48.00	48.60	47.54	48.06	+0.15%	290,276
08/17/2026	47.64	47.99	47.33	47.99	+0.06%	194,541
08/14/2026	47.00	48.59	46.75	47.96	+1.65%	282,076
08/13/2026	47.14	47.86	46.92	47.18	+1.29%	150,578
08/12/2026	46.36	46.98	46.10	46.58	+0.93%	192,342
08/11/2026	44.91	46.59	44.91	46.15	+0.74%	200,195
08/10/2026	45.35	46.15	44.82	45.81	+0.31%	261,080
08/07/2026	47.33	48.27	45.40	45.67	-4.20%	246,057
08/06/2026	52.60	52.87	47.18	47.67	-4.85%	421,173
08/05/2026	51.30	52.01	49.92	50.10	-2.89%	251,895
08/05/2026	$0.50 Earnings
08/04/2026	51.40	52.41	51.34	51.59	+0.57%	196,851
08/03/2026	50.89	51.95	50.85	51.30	+1.52%	133,166
07/31/2026	51.03	51.28	50.07	50.53	-1.17%	177,387
07/30/2026	52.93	52.93	50.31	51.13	-3.05%	277,673
07/29/2026	53.52	54.24	52.26	52.74	-2.30%	196,241
07/28/2026	53.23	54.16	52.86	53.98	+1.73%	224,766
07/27/2026	52.51	53.34	51.90	53.06	+1.96%	190,780
07/24/2026	52.12	52.52	51.38	52.04	+0.89%	147,643
07/23/2026	50.90	51.98	50.60	51.58	-0.27%	190,520
07/22/2026	52.24	53.03	51.35	51.72	-1.24%	120,477
07/21/2026	51.89	52.39	51.49	52.37	+0.87%	142,389
07/20/2026	53.41	53.81	51.80	51.92	-2.31%	196,878
07/17/2026	52.84	53.47	51.73	53.15	-0.04%	310,488
07/16/2026	52.30	54.06	52.30	53.17	+1.88%	488,368
07/15/2026	51.93	54.13	51.19	52.19	+0.71%	476,451
07/14/2026	53.21	53.21	51.68	51.82	-2.15%	206,499
07/13/2026	53.86	54.35	52.84	52.96	-1.63%	148,334
07/10/2026	54.47	55.20	53.66	53.84	-1.25%	206,516
07/09/2026	53.56	54.77	52.80	54.52	+1.62%	149,387
07/08/2026	54.80	55.19	52.62	53.65	-1.69%	359,874
07/07/2026	54.39	54.75	53.59	54.57	+0.59%	207,954
07/06/2026	55.28	55.69	54.03	54.25	-2.08%	285,663
07/02/2026	55.43	56.13	55.00	55.40	-0.13%	286,587
07/01/2026	56.13	56.52	55.07	55.47	-0.89%	571,503
06/30/2026	54.70	56.51	54.05	55.97	+2.51%	299,035
06/29/2026	54.90	55.07	53.45	54.60	-0.29%	514,701
06/26/2026	54.58	55.70	53.96	54.76	+1.03%	899,790