Vail Resorts Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	179.77	181.94	179.77	181.94	159.56	49
2024-07-19	180.97	180.97	177.31	178.84	156.84	56
2024-07-18	181.45	184.34	181.45	182.70	160.22	180
2024-07-17	184.83	185.00	180.67	184.92	162.17	22
2024-07-16	176.76	182.42	176.76	181.87	159.50	7
2024-07-15	179.71	181.54	179.64	179.64	157.54	14
2024-07-12	179.84	179.84	177.09	179.50	157.42	47
2024-07-11	173.23	178.63	173.23	178.63	156.65	7
2024-07-10	174.83	175.02	173.88	174.13	152.71	4
2024-07-09	176.00	176.00	174.00	174.83	153.32	38
2024-07-08	175.51	175.85	174.67	175.52	153.93	9
2024-07-05	170.80	172.23	170.79	172.06	150.89	8
2024-07-03	176.44	176.44	172.20	172.41	151.20	42
2024-07-02	176.47	176.47	173.37	173.37	152.04	7
2024-07-01	182.97	182.97	176.20	176.20	154.52	27
2024-06-28	176.51	180.77	176.51	180.32	158.14	3
2024-06-27	175.00	177.09	175.00	176.85	155.09	103
2024-06-26	175.22	175.22	175.22	175.22	153.66	1
2024-06-25	178.95	178.95	177.85	178.59	156.62	22
2024-06-24	179.56	182.23	179.56	181.72	157.42	20
2024-06-20	177.23	178.41	177.23	177.75	153.98	3
2024-06-17	175.35	175.35	174.94	174.94	151.54	38
2024-06-14	176.71	176.71	175.46	175.46	151.99	42
2024-06-12	184.91	184.91	181.15	182.17	157.81	87
2024-06-11	180.79	180.79	177.81	179.63	155.61	32
2024-06-10	172.77	180.43	172.24	179.37	155.38	956
2024-06-07	177.50	177.50	165.93	172.00	149.00	753
2024-06-06	192.05	194.33	192.05	194.33	168.34	32
2024-06-05	195.11	195.11	191.54	192.97	167.16	4
2024-06-04	193.30	194.38	193.02	194.32	168.33	20
2024-06-03	189.55	193.13	189.24	193.09	167.27	3,309
2024-05-31	186.12	189.75	186.12	188.79	163.54	6
2024-05-30	185.50	185.50	183.83	184.70	160.00	170
2024-05-29	190.38	190.38	184.64	185.32	160.54	2
2024-05-28	193.11	193.98	191.47	192.62	166.86	1
2024-05-24	191.00	191.48	190.45	190.86	165.33	44
2024-05-23	193.28	197.50	190.09	190.10	164.68	184
2024-05-22	198.72	201.37	198.69	199.80	173.08	42
2024-05-21	201.27	201.27	199.62	200.25	173.47	178
2024-05-20	202.79	203.79	202.79	203.37	176.17	4
2024-05-17	203.30	204.55	203.30	203.64	176.41	3
2024-05-16	201.09	203.59	201.09	203.59	176.36	4
2024-05-15	202.40	204.67	200.50	200.50	173.69	2
2024-05-14	202.09	206.02	202.09	205.98	178.43	10
2024-05-13	199.59	202.69	198.53	202.69	175.58	14
2024-05-10	197.46	198.12	197.46	198.12	171.62	32
2024-05-09	193.67	197.78	193.63	194.73	168.69	19
2024-05-08	195.25	195.25	194.80	194.83	168.77	230
2024-05-07	197.86	198.17	197.30	197.30	170.91	14
2024-05-03	196.73	196.91	194.95	194.95	168.88	90
2024-05-02	191.62	193.92	191.62	193.92	167.99	229
2024-05-01	190.12	191.04	188.45	188.69	163.45	81
2024-04-30	192.19	192.19	191.80	191.80	166.15	2
2024-04-29	198.33	199.01	196.15	196.15	169.92	5
2024-04-26	201.28	202.78	201.28	202.64	175.53	49
2024-04-25	200.00	200.56	198.81	200.13	173.36	315
2024-04-24	205.52	205.52	200.63	202.97	175.83	13
2024-04-23	202.37	205.35	202.37	205.35	177.89	230
2024-04-22	203.95	205.99	201.39	202.22	175.18	3
2024-04-19	207.07	212.72	203.80	205.00	177.58	212

← NewerPage 10 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	2.2200 USD
2026-06-25	2.2200 USD
2026-03-26	2.2200 USD
2025-12-30	2.2200 USD
2025-10-09	2.2200 USD
2025-06-24	2.2200 USD
2025-03-27	2.2200 USD
2024-12-26	2.2200 USD
2024-10-08	2.2200 USD
2024-06-25	2.2200 USD
2024-03-27	2.2200 USD
2023-12-22	2.0600 USD
2023-10-06	2.0600 USD
2023-06-26	2.0600 USD
2023-03-24	2.0600 USD
2022-12-23	1.9100 USD
2022-10-04	1.9100 USD
2022-06-24	1.9100 USD
2022-03-29	1.9100 USD
2021-12-27	0.8800 USD
2021-10-04	0.8800 USD
2020-03-25	1.7600 USD
2019-12-24	1.7600 USD
2019-10-07	1.7600 USD
2019-06-25	1.7600 USD
2019-03-26	1.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.