Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	152.26	156.47	152.26	156.28	146.53	6
2025-10-22	149.92	149.92	149.92	149.92	140.57	6
2025-10-21	149.96	151.78	149.96	151.78	142.31	6
2025-10-20	152.17	152.17	151.75	151.75	142.28	21
2025-10-17	148.72	148.72	148.72	148.72	139.44	1
2025-10-16	146.88	149.98	146.88	149.62	140.29	562
2025-10-15	153.49	153.99	145.99	147.16	137.98	607
2025-10-13	149.83	152.40	149.83	152.40	142.89	85
2025-10-10	150.99	151.36	148.95	149.60	140.26	245
2025-10-09	152.45	152.45	150.05	151.01	141.59	77
2025-10-08	152.40	155.96	152.40	155.47	143.69	82
2025-10-07	155.85	155.85	153.89	153.89	142.23	22
2025-10-06	156.00	158.46	156.00	158.02	146.04	138
2025-10-03	154.58	158.05	152.95	155.35	143.58	89
2025-10-02	151.56	156.80	151.08	155.95	144.13	1,122
2025-10-01	148.50	151.18	148.00	150.34	138.95	172
2025-09-30	141.00	147.00	138.00	146.73	135.61	659
2025-09-29	149.50	150.91	148.00	148.94	137.65	138
2025-09-26	149.03	149.35	148.82	148.82	137.54	35
2025-09-25	147.12	147.12	147.12	147.12	135.97	2
2025-09-24	146.00	150.44	146.00	148.27	137.04	12
2025-09-23	143.70	146.61	143.70	146.56	135.45	130
2025-09-22	145.74	146.58	145.74	146.58	135.47	6
2025-09-19	151.46	151.46	147.64	147.90	136.69	32
2025-09-18	149.28	150.85	149.19	150.27	138.88	46
2025-09-17	149.71	151.42	149.71	151.42	139.95	106
2025-09-16	148.50	150.70	147.05	150.70	139.28	122
2025-09-15	143.94	144.50	143.69	143.94	133.03	112
2025-09-12	147.50	147.50	144.44	144.44	133.49	216
2025-09-11	143.97	147.20	143.97	147.20	136.05	78
2025-09-10	148.75	148.75	145.05	145.80	134.75	100
2025-09-09	151.83	152.21	148.01	148.01	136.79	106
2025-09-08	157.76	158.95	152.59	152.70	141.13	43
2025-09-05	159.04	159.04	159.04	159.04	146.99	1
2025-09-04	159.63	159.63	157.08	157.08	145.18	40
2025-09-03	162.20	163.10	159.40	159.40	147.32	7
2025-09-02	162.30	163.00	161.37	161.37	149.14	62
2025-08-29	161.43	165.42	161.43	165.42	152.88	11
2025-08-28	163.00	163.00	162.88	162.88	150.54	11
2025-08-27	159.00	161.23	159.00	161.23	149.01	27
2025-08-26	159.96	162.09	159.96	160.67	148.49	8
2025-08-22	158.89	163.31	155.58	163.25	150.88	84
2025-08-21	153.00	156.15	153.00	156.15	144.32	10
2025-08-20	156.49	156.49	154.34	154.84	143.11	4
2025-08-19	155.52	155.87	155.52	155.52	143.74	21
2025-08-18	153.36	154.37	153.36	154.37	142.67	22
2025-08-14	152.95	153.11	152.58	152.58	141.02	2
2025-08-13	151.65	152.46	151.65	152.26	140.72	21
2025-08-12	148.45	150.62	148.45	150.62	139.21	2
2025-08-11	149.11	149.49	148.25	148.61	137.35	31
2025-08-08	149.23	149.93	147.65	149.93	138.57	8
2025-08-07	151.31	151.31	149.06	149.81	138.46	7
2025-08-06	149.30	149.30	148.08	148.49	137.24	1
2025-08-05	148.00	148.49	147.37	147.37	136.20	5
2025-08-04	149.43	150.00	147.50	148.83	137.55	7
2025-08-01	148.51	149.35	147.59	148.65	137.39	18
2025-07-31	151.81	152.93	150.77	151.40	139.92	83
2025-07-30	156.03	156.03	154.44	154.44	142.74	15
2025-07-29	158.10	158.10	156.11	156.11	144.28	8
2025-07-28	160.45	161.18	160.45	161.18	148.97	12

← NewerPage 5 of 15 · 897 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.