Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	216.13	216.13	213.50	215.52	183.08	9
2023-10-10	210.46	213.00	210.46	212.88	180.83	1
2023-10-09	210.49	210.89	210.18	210.65	178.94	7
2023-10-06	210.36	214.05	208.47	214.05	181.83	139
2023-10-05	211.80	211.80	211.80	211.80	178.17	1,523
2023-10-03	210.54	210.93	209.17	209.17	175.95	3,044
2023-10-02	222.65	222.65	214.85	215.08	180.93	86
2023-09-29	234.53	234.53	225.26	225.26	189.49	542
2023-09-27	237.86	237.86	237.86	237.86	200.09	564
2023-09-18	251.70	251.70	251.70	251.70	211.73	6
2023-09-15	250.47	250.88	250.47	250.88	211.04	112
2023-09-13	247.39	247.56	247.39	247.46	208.16	2
2023-09-12	250.97	250.97	250.97	250.97	211.12	51
2023-09-06	237.68	237.87	237.68	237.87	200.10	66
2023-09-05	241.50	243.73	241.50	243.73	205.03	1
2023-08-30	227.35	227.35	227.35	227.35	191.25	8
2023-08-23	225.33	225.33	225.33	225.33	189.55	271
2023-08-21	225.20	225.20	225.20	225.20	189.44	1
2023-08-18	224.56	224.90	224.56	224.90	189.18	24
2023-08-17	224.98	224.98	224.98	224.98	189.25	1
2023-08-15	227.60	227.60	227.60	227.60	191.46	16
2023-08-09	231.74	231.74	231.74	231.74	194.94	10
2023-08-08	231.27	231.27	230.13	230.13	193.59	90
2023-08-01	235.88	235.88	235.88	235.88	198.42	1
2023-07-28	234.21	234.21	233.75	233.75	196.63	31
2023-07-27	236.75	236.75	236.75	236.75	199.15	20
2023-07-26	236.05	236.05	236.05	236.05	198.56	20
2023-07-25	234.42	234.42	234.42	234.42	197.19	20
2023-07-24	240.16	240.16	240.16	240.16	202.02	3
2023-07-21	239.34	239.34	239.34	239.34	201.33	20
2023-07-20	240.78	240.88	240.75	240.88	202.63	38
2023-07-19	244.84	244.84	242.66	242.66	204.12	40
2023-07-18	245.14	245.14	245.14	245.14	206.21	40
2023-07-13	244.82	245.05	244.38	244.38	205.57	40
2023-07-12	246.43	246.67	246.43	246.67	207.50	20
2023-07-11	245.34	246.17	245.08	245.21	206.27	64
2023-07-10	246.24	246.24	245.76	246.18	207.09	450
2023-07-07	244.84	244.96	244.84	244.86	205.98	40
2023-07-06	242.57	242.57	240.39	240.39	202.22	36
2023-07-05	245.27	245.27	244.58	244.58	205.74	50
2023-07-03	249.68	249.78	249.08	249.08	209.53	152
2023-06-30	250.85	251.19	250.50	250.50	210.72	80
2023-06-28	249.05	249.11	247.99	247.99	208.61	44
2023-06-27	246.63	248.63	245.80	248.63	209.15	100
2023-06-26	242.96	243.67	242.96	243.67	204.98	20
2023-06-23	244.32	244.74	244.32	244.74	204.14	227
2023-06-22	246.01	246.01	246.01	246.01	205.20	8
2023-06-21	245.91	245.97	245.91	245.96	205.16	100
2023-06-20	248.42	248.42	243.98	244.08	203.59	120
2023-06-15	249.58	250.10	249.58	250.10	208.61	40
2023-06-09	240.79	244.57	240.79	240.82	200.87	14
2023-06-08	255.27	255.42	255.12	255.42	213.05	25
2023-06-07	254.84	255.28	253.77	253.77	211.68	4
2023-06-06	253.92	253.92	253.92	253.92	211.80	10
2023-06-02	249.10	254.84	249.10	254.84	212.57	26
2023-06-01	245.32	247.60	243.65	247.60	206.53	80
2023-05-31	241.02	241.36	241.02	241.36	201.33	45
2023-05-30	244.47	244.47	243.98	243.98	203.51	3
2023-05-26	241.60	241.60	241.24	241.24	201.22	128
2023-05-25	241.47	241.47	241.47	241.47	201.41	314

← NewerPage 13 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.