Vail Resorts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 258.23 | 258.23 | 258.23 | 258.23 | 211.72 | 10 |
| 2022-12-07 | 245.71 | 245.71 | 245.71 | 245.71 | 201.46 | 5 |
| 2022-12-06 | 246.93 | 246.93 | 246.93 | 246.93 | 202.46 | 16 |
| 2022-12-01 | 262.44 | 262.44 | 262.44 | 262.44 | 215.18 | 48 |
| 2022-11-30 | 252.44 | 252.44 | 252.44 | 252.44 | 206.97 | 55 |
| 2022-11-28 | 263.00 | 263.00 | 259.56 | 259.56 | 212.82 | 1 |
| 2022-11-25 | 263.98 | 263.98 | 263.98 | 263.98 | 216.44 | 13 |
| 2022-11-23 | 260.70 | 260.70 | 260.70 | 260.70 | 213.75 | 1 |
| 2022-11-22 | 249.45 | 249.45 | 249.45 | 249.45 | 204.53 | 841 |
| 2022-11-18 | 242.61 | 242.61 | 242.59 | 242.59 | 198.90 | 434 |
| 2022-11-11 | 241.49 | 241.49 | 241.49 | 241.49 | 198.00 | 1 |
| 2022-11-01 | 222.96 | 222.96 | 222.96 | 222.96 | 182.81 | 1 |
| 2022-10-31 | 217.05 | 221.23 | 217.05 | 221.23 | 181.39 | 100 |
| 2022-10-27 | 219.06 | 219.06 | 217.10 | 217.10 | 178.01 | 86 |
| 2022-10-24 | 214.41 | 214.41 | 211.81 | 211.81 | 173.67 | 7 |
| 2022-10-20 | 210.34 | 210.34 | 210.34 | 210.34 | 172.46 | 1 |
| 2022-10-13 | 218.00 | 225.32 | 218.00 | 225.32 | 184.74 | 1 |
| 2022-10-12 | 216.48 | 216.48 | 216.40 | 216.40 | 177.43 | 987 |
| 2022-10-07 | 220.87 | 220.87 | 220.87 | 220.87 | 181.09 | 981 |
| 2022-10-05 | 226.81 | 226.81 | 226.81 | 226.81 | 185.97 | 45 |
| 2022-10-04 | 217.01 | 219.22 | 217.01 | 219.22 | 179.74 | 253 |
| 2022-10-03 | 208.88 | 211.86 | 208.88 | 211.86 | 172.14 | 169 |
| 2022-09-30 | 216.79 | 216.97 | 216.79 | 216.97 | 176.29 | 237 |
| 2022-09-29 | 209.82 | 209.82 | 209.82 | 209.82 | 170.48 | 60 |
| 2022-09-21 | 226.50 | 226.50 | 226.50 | 226.50 | 184.04 | 817 |
| 2022-08-26 | 232.34 | 232.34 | 232.34 | 232.34 | 188.78 | 1 |
| 2022-08-17 | 240.29 | 240.38 | 240.29 | 240.38 | 195.31 | 16 |
| 2022-08-10 | 240.36 | 243.69 | 239.13 | 243.69 | 198.00 | 1 |
| 2022-07-15 | 214.35 | 214.35 | 214.35 | 214.35 | 174.16 | 14 |
| 2022-06-27 | 232.34 | 232.34 | 232.34 | 232.34 | 188.78 | 1 |
| 2022-06-23 | 222.19 | 223.65 | 221.48 | 221.48 | 178.40 | 3 |
| 2022-06-22 | 221.10 | 222.11 | 221.10 | 222.11 | 178.91 | 1 |
| 2022-05-27 | 252.69 | 252.69 | 252.69 | 252.69 | 203.54 | 2 |
| 2022-04-25 | 252.63 | 252.63 | 252.63 | 252.63 | 203.49 | 16 |
| 2022-04-13 | 256.93 | 256.93 | 256.93 | 256.93 | 206.96 | 25 |
| 2022-04-05 | 259.95 | 259.95 | 254.64 | 255.59 | 205.88 | 26 |
| 2022-04-04 | 261.97 | 261.97 | 261.97 | 261.97 | 211.02 | 3 |
| 2022-03-15 | 256.86 | 256.86 | 247.91 | 247.91 | 198.24 | 70 |
| 2022-03-14 | 241.12 | 241.12 | 241.12 | 241.12 | 192.80 | 30 |
| 2022-03-11 | 242.31 | 242.31 | 242.31 | 242.31 | 193.76 | 5 |
| 2022-03-03 | 255.71 | 255.71 | 255.71 | 255.71 | 204.47 | 10 |
| 2022-02-15 | 275.61 | 275.61 | 275.61 | 275.61 | 220.38 | 40 |
| 2022-01-20 | 287.88 | 287.88 | 287.88 | 287.88 | 230.20 | 10 |
| 2022-01-10 | 296.11 | 296.11 | 296.11 | 296.11 | 236.78 | 16 |
| 2021-12-01 | 344.21 | 344.21 | 344.21 | 344.21 | 274.43 | 1 |
| 2021-11-24 | 345.52 | 345.52 | 345.52 | 345.52 | 275.47 | 29 |
| 2021-11-17 | 347.66 | 347.66 | 347.66 | 347.66 | 277.18 | 170 |
| 2021-11-12 | 352.22 | 352.22 | 352.22 | 352.22 | 280.81 | 5 |
| 2021-11-11 | 352.37 | 352.37 | 349.17 | 349.17 | 278.38 | 4 |
| 2021-11-10 | 361.91 | 361.91 | 361.91 | 361.91 | 288.54 | 19 |
| 2021-11-08 | 371.65 | 371.65 | 371.65 | 371.65 | 296.30 | 1 |
| 2021-11-01 | 353.05 | 353.05 | 353.05 | 353.05 | 281.47 | 3 |
| 2021-10-27 | 351.05 | 351.05 | 346.07 | 346.07 | 275.91 | 264 |
| 2021-10-25 | 355.62 | 355.62 | 355.13 | 355.62 | 283.52 | 1 |
← NewerPage 15 of 15 · 894 trading days
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.