Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	133.40	134.49	131.05	131.95	125.76	66
2026-01-28	133.00	135.29	133.00	133.16	126.91	25
2026-01-27	136.33	136.50	133.00	133.35	127.09	151
2026-01-26	138.00	139.53	137.00	138.48	131.98	2
2026-01-23	142.17	142.17	138.23	138.23	131.74	12
2026-01-22	141.18	141.18	140.69	140.69	134.09	1
2026-01-21	143.78	144.17	143.05	143.05	136.34	28
2026-01-20	140.99	140.99	137.77	139.77	133.21	6
2026-01-16	138.75	140.29	138.45	140.29	133.70	3
2026-01-15	137.95	143.65	137.01	139.81	133.25	3,122
2026-01-14	138.77	138.77	138.77	138.77	132.26	2
2026-01-13	145.14	145.40	143.45	143.45	136.72	506
2026-01-12	137.30	139.16	137.30	137.30	130.86	2
2026-01-09	137.35	139.30	137.35	138.40	131.90	38
2026-01-08	131.66	131.66	131.66	131.66	125.48	3
2026-01-07	133.66	133.66	133.66	133.66	127.39	6
2026-01-06	133.23	136.81	133.23	135.60	129.24	6
2026-01-05	133.03	134.43	133.03	134.16	127.86	8
2026-01-02	133.31	134.03	129.50	132.29	126.08	1,562
2025-12-31	133.86	134.80	133.48	134.80	128.47	163
2025-12-30	135.42	137.82	135.42	136.03	129.64	549
2025-12-29	138.94	139.34	136.82	136.97	128.42	170
2025-12-24	140.94	140.94	140.28	140.52	131.75	38
2025-12-23	146.70	148.00	142.79	143.74	134.77	100
2025-12-22	151.55	152.15	151.51	151.51	142.06	3
2025-12-19	153.68	153.68	152.73	152.73	143.20	18
2025-12-18	156.00	156.94	152.51	152.51	142.99	12
2025-12-17	158.50	158.50	154.91	155.20	145.52	33
2025-12-16	159.75	159.75	157.94	157.94	148.09	15
2025-12-15	163.46	163.46	156.28	159.99	150.01	75
2025-12-12	156.54	161.30	156.28	161.30	151.24	122
2025-12-11	150.57	154.71	150.57	153.97	144.36	153
2025-12-10	143.64	143.64	141.40	141.70	132.86	77
2025-12-09	141.22	146.09	141.22	144.80	135.77	12
2025-12-08	142.57	142.57	142.57	142.57	133.68	1
2025-12-05	143.56	144.00	143.56	144.00	135.02	27
2025-12-04	141.32	141.32	141.32	141.32	132.50	3
2025-12-03	140.72	141.23	140.33	140.33	131.57	3
2025-12-02	136.94	138.25	136.94	138.25	129.62	93
2025-12-01	140.00	140.19	138.58	140.19	131.44	5
2025-11-28	139.33	140.78	139.33	140.78	132.00	10
2025-11-26	139.00	141.77	139.00	141.08	132.28	3
2025-11-25	135.58	138.78	135.01	138.60	129.95	33
2025-11-24	133.95	135.33	133.13	135.12	126.69	38
2025-11-21	137.70	143.48	137.41	140.50	131.73	1,136
2025-11-19	141.74	144.54	140.27	140.27	131.52	20
2025-11-18	138.95	140.95	138.95	140.95	132.15	5
2025-11-17	144.53	145.50	143.85	143.85	134.88	347
2025-11-14	148.41	148.41	147.28	147.63	138.42	4
2025-11-13	151.03	151.40	150.13	150.13	140.76	17
2025-11-12	148.01	151.90	148.01	149.01	139.71	42
2025-11-11	145.75	150.45	145.36	150.40	141.02	12
2025-11-10	150.00	150.00	145.79	145.79	136.69	1
2025-11-06	145.47	145.47	145.47	145.47	136.39	1
2025-11-05	144.94	144.94	142.20	144.18	135.18	20
2025-11-04	148.83	148.83	147.16	147.16	137.98	3
2025-11-03	148.52	148.52	145.24	146.02	136.91	12
2025-10-30	147.89	148.30	147.89	148.30	139.05	2
2025-10-29	151.71	152.58	149.77	149.77	140.43	29
2025-10-28	154.99	155.50	152.90	154.86	145.20	45

← NewerPage 4 of 5 · 243 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.