Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	233.00	234.26	232.97	234.26	195.40	326
2023-05-23	239.12	239.12	239.12	239.12	199.45	40
2023-05-12	239.42	239.42	239.42	239.42	199.71	1,841
2023-05-11	238.34	238.34	238.34	238.34	198.80	1
2023-05-05	237.74	237.74	235.99	235.99	196.84	21
2023-05-04	235.51	235.51	235.51	235.51	196.44	40
2023-04-28	239.33	239.39	239.33	239.39	199.68	136
2023-04-27	236.73	236.73	236.73	236.73	197.46	21
2023-04-25	244.18	244.18	244.18	244.18	203.68	80
2023-04-20	246.84	246.84	246.84	246.84	205.89	38
2023-04-18	253.91	253.91	253.91	253.91	211.79	11
2023-04-17	245.48	245.48	245.48	245.48	204.76	1
2023-04-14	242.99	242.99	242.98	242.99	202.68	12
2023-04-12	239.96	239.96	239.96	239.96	200.16	100
2023-04-11	219.81	219.81	219.81	219.81	183.35	1,253
2023-03-31	230.32	230.32	230.32	230.32	192.12	30
2023-03-29	221.18	221.18	221.18	221.18	184.49	60
2023-03-23	219.81	223.81	219.81	223.17	184.43	640
2023-03-22	222.81	222.90	222.77	222.77	184.11	303
2023-03-21	225.47	225.47	224.82	224.82	185.80	80
2023-03-17	218.77	219.25	218.77	218.82	180.84	80
2023-03-16	216.45	219.67	216.45	219.67	181.54	144
2023-03-15	215.99	215.99	214.11	214.11	176.95	189
2023-03-13	213.50	213.50	213.50	213.50	176.44	3
2023-03-10	224.39	224.39	217.55	217.55	179.79	20
2023-03-09	231.62	231.62	230.00	230.00	190.08	19
2023-03-08	232.50	233.23	232.50	233.23	192.75	76
2023-03-07	238.37	238.75	235.78	237.37	196.17	26
2023-03-06	237.14	237.14	237.14	237.14	195.98	12
2023-03-03	238.99	239.05	238.95	239.05	197.56	44
2023-03-01	236.10	237.18	235.18	237.18	196.01	62
2023-02-28	236.31	236.99	236.06	236.06	195.08	263
2023-02-27	238.71	238.71	238.71	238.71	197.28	20
2023-02-23	241.78	241.78	239.77	239.77	198.15	60
2023-02-22	237.81	238.08	237.81	238.08	196.76	40
2023-02-21	241.68	241.68	237.66	237.66	196.41	60
2023-02-17	247.09	247.09	246.30	246.30	203.55	110
2023-02-16	252.28	252.28	252.28	252.28	208.49	4
2023-02-15	252.25	252.25	252.25	252.25	208.47	10
2023-02-14	254.52	254.52	254.52	254.52	210.34	10
2023-02-10	251.64	251.64	251.64	251.64	207.96	10
2023-02-09	257.06	257.77	257.06	257.24	212.59	40
2023-02-08	257.01	257.01	257.01	257.01	212.40	10
2023-02-07	251.04	252.17	251.04	252.17	208.40	20
2023-02-06	255.70	255.70	255.70	255.70	211.32	20
2023-02-03	257.82	260.31	257.82	258.68	213.78	30
2023-02-02	264.27	264.27	264.14	264.14	218.29	20
2023-02-01	261.93	261.93	261.93	261.93	216.47	23
2023-01-26	257.43	257.43	257.43	257.43	212.75	2
2023-01-17	250.74	254.18	249.77	252.09	208.33	571
2023-01-12	252.26	252.26	252.26	252.26	208.47	6
2023-01-11	252.07	252.07	252.07	252.07	208.32	10
2023-01-04	244.12	244.12	244.12	244.12	201.75	2
2022-12-23	239.57	239.57	239.57	239.57	197.99	10
2022-12-22	242.37	242.37	242.37	242.37	198.72	2
2022-12-20	244.60	244.60	244.21	244.21	200.23	10
2022-12-19	247.75	247.75	247.75	247.75	203.13	80
2022-12-16	250.83	250.83	250.83	250.83	205.66	83
2022-12-14	262.49	262.49	262.49	262.49	215.21	40
2022-12-13	268.00	268.00	268.00	268.00	219.74	49

← NewerPage 14 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.