Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	148.11	151.75	146.75	149.87	147.58	29
2026-07-24	143.00	148.79	143.00	148.79	146.52	3
2026-07-23	144.06	144.80	140.15	143.43	141.24	118
2026-07-22	148.43	148.43	144.53	146.31	144.07	2
2026-07-21	147.52	147.52	144.00	144.00	141.80	4
2026-07-20	150.19	150.19	146.53	146.53	144.29	3
2026-07-17	151.14	151.14	148.02	148.02	145.76	11
2026-07-16	149.65	149.65	149.65	149.65	147.36	1
2026-07-15	148.59	150.27	147.92	149.76	147.47	3
2026-07-14	152.79	152.79	146.15	146.46	144.22	17
2026-07-13	150.50	153.94	150.50	151.71	149.39	4
2026-07-10	149.35	153.93	149.03	153.58	151.23	82
2026-07-09	145.00	146.61	142.47	146.02	143.79	23
2026-07-08	144.00	144.44	140.01	141.75	139.58	3
2026-07-07	142.97	144.87	142.97	144.87	142.66	3
2026-07-06	141.00	141.00	139.20	139.20	137.07	5
2026-07-02	137.22	139.33	137.22	139.33	137.20	15
2026-07-01	135.00	137.90	135.00	136.74	134.65	3
2026-06-30	133.91	135.60	132.35	133.96	131.91	20
2026-06-29	136.80	139.75	135.97	136.00	133.93	73
2026-06-26	133.35	138.09	132.42	138.09	135.98	6
2026-06-25	143.00	143.00	136.65	136.65	134.56	402
2026-06-24	143.50	145.06	143.09	143.09	138.72	410
2026-06-23	142.50	142.99	139.62	142.17	137.83	7
2026-06-22	146.00	146.74	141.59	143.52	139.13	307
2026-06-18	131.50	147.02	130.59	145.05	140.62	1,161
2026-06-17	135.41	136.09	134.36	136.09	131.93	53
2026-06-16	134.72	136.50	134.72	135.96	131.80	9
2026-06-15	133.49	136.61	133.16	134.84	130.72	42
2026-06-12	136.00	136.00	135.61	135.61	131.47	212
2026-06-11	137.00	137.00	136.97	136.97	132.78	2
2026-06-10	133.16	136.51	132.51	134.69	130.57	71
2026-06-09	129.50	130.39	127.24	129.76	125.80	116
2026-06-08	135.75	138.33	135.26	137.95	133.73	160
2026-06-05	135.15	136.99	134.49	134.93	130.81	75
2026-06-04	136.99	136.99	135.62	135.62	131.48	17
2026-06-03	134.00	135.26	133.95	134.19	130.09	11
2026-06-02	131.88	136.79	131.88	136.79	132.61	103
2026-06-01	131.68	136.14	131.60	136.14	131.98	74
2026-05-29	132.75	135.30	132.70	135.30	131.17	17
2026-05-28	130.41	133.49	127.97	133.15	129.08	121
2026-05-27	128.60	130.75	126.09	129.88	125.91	18
2026-05-26	126.75	130.00	125.72	127.16	123.27	72
2026-05-22	126.49	129.67	125.46	129.08	125.14	803
2026-05-21	124.75	125.46	124.06	124.42	120.62	3
2026-05-20	125.61	125.61	125.61	125.61	121.77	2
2026-05-19	122.50	125.16	122.50	124.73	120.92	10
2026-05-18	122.69	123.63	121.50	123.43	119.66	13
2026-05-15	123.48	123.48	119.02	121.77	118.05	68
2026-05-14	121.25	122.29	120.52	122.29	118.55	5
2026-05-13	124.97	125.00	120.62	121.49	117.78	5
2026-05-12	125.01	125.01	123.10	125.00	121.18	6
2026-05-11	125.42	126.38	122.84	123.39	119.62	154
2026-05-08	127.03	127.03	124.20	126.77	122.90	3
2026-05-07	126.00	126.72	126.00	126.19	122.33	17
2026-05-06	125.00	126.54	123.75	126.48	122.61	21
2026-05-05	122.22	124.94	122.22	123.58	119.80	112
2026-05-01	127.96	128.88	126.05	126.05	122.20	29
2026-04-30	122.00	127.00	122.00	125.84	121.99	35
2026-04-29	125.75	125.75	122.19	122.19	118.46	13

← NewerPage 2 of 5 · 244 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.