Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	118.20	122.96	118.20	122.96	119.20	6
2026-04-27	118.07	122.18	118.07	121.49	117.78	66
2026-04-24	124.99	124.99	120.32	120.98	117.28	10
2026-04-23	131.50	131.84	121.55	122.99	119.23	227
2026-04-22	133.50	134.85	131.28	131.58	127.56	67
2026-04-21	134.43	134.50	130.53	132.27	128.23	80
2026-04-20	131.87	133.32	130.44	130.88	126.89	9
2026-04-17	132.00	134.11	128.34	133.28	129.21	36
2026-04-16	129.68	130.00	127.51	129.47	125.51	19
2026-04-15	129.50	130.72	127.99	129.43	125.48	5
2026-04-14	132.50	132.50	126.39	127.49	123.59	61
2026-04-13	125.00	130.77	125.00	130.77	126.77	135
2026-04-10	131.00	131.00	127.67	128.40	124.48	45
2026-04-09	130.80	133.48	129.04	132.72	128.66	8
2026-04-08	130.85	134.23	129.83	130.27	126.29	98
2026-04-07	125.10	131.89	125.10	128.80	124.86	52
2026-04-02	131.46	131.46	124.10	129.89	125.92	11
2026-04-01	131.31	131.31	127.56	127.56	123.66	7
2026-03-31	124.99	128.85	124.99	128.85	124.91	14
2026-03-30	130.50	130.50	124.93	124.93	121.11	40
2026-03-27	128.83	129.17	125.45	125.63	121.79	58
2026-03-26	131.34	133.86	128.00	131.00	127.00	35
2026-03-25	130.00	133.76	129.40	131.35	125.18	39
2026-03-24	134.18	134.18	127.95	129.69	123.60	202
2026-03-23	135.61	135.61	133.33	135.16	128.82	4
2026-03-20	138.00	138.95	133.13	133.13	126.88	171
2026-03-19	136.00	136.50	133.50	135.01	128.67	33
2026-03-18	145.65	145.65	138.68	138.72	132.21	371
2026-03-17	133.02	142.15	133.02	142.15	135.48	76
2026-03-16	136.95	136.95	131.43	131.50	125.33	8
2026-03-13	138.44	138.44	134.83	134.83	128.50	2
2026-03-12	138.06	140.22	135.88	135.88	129.50	51
2026-03-11	133.88	138.56	133.88	138.56	132.06	1
2026-03-10	130.53	137.17	129.10	137.17	130.73	23
2026-03-09	138.19	138.19	132.95	134.78	128.45	51
2026-03-06	136.90	139.87	135.35	135.67	129.30	6
2026-03-05	137.54	139.00	136.35	139.00	132.48	74
2026-03-04	139.92	139.92	135.26	135.77	129.40	16
2026-03-03	132.00	138.62	131.88	138.20	131.71	35
2026-03-02	138.00	138.00	131.80	134.25	127.95	16
2026-02-27	142.00	142.00	136.59	138.55	132.05	12
2026-02-26	140.43	140.43	136.49	137.62	131.16	5
2026-02-25	140.52	141.05	138.29	138.29	131.80	22
2026-02-24	140.28	143.00	137.88	143.00	136.29	3
2026-02-23	142.50	142.50	135.19	137.87	131.40	13
2026-02-20	144.01	144.01	141.99	142.17	135.50	29
2026-02-19	141.00	141.99	141.00	141.99	135.33	9
2026-02-18	138.77	141.89	138.77	141.89	135.23	37
2026-02-17	136.74	137.18	134.00	136.00	129.62	5
2026-02-13	139.99	140.06	135.00	135.88	129.50	6
2026-02-12	140.00	142.36	137.64	137.64	131.18	108
2026-02-11	141.74	141.74	139.83	139.83	133.27	13
2026-02-10	144.04	144.59	139.01	143.88	137.12	167
2026-02-09	136.95	139.59	135.44	139.43	132.89	9
2026-02-06	131.31	140.00	131.31	139.54	132.99	50
2026-02-05	137.00	137.00	131.39	133.10	126.86	153
2026-02-04	129.94	133.36	129.49	133.36	127.10	2
2026-02-03	130.50	131.86	126.59	127.22	121.25	240
2026-02-02	133.04	134.64	130.00	131.53	125.36	21
2026-01-30	131.81	132.97	131.44	131.44	125.27	17

← NewerPage 3 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.