Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	158.49	159.43	157.31	159.43	147.35	239
2025-07-24	161.27	162.00	160.50	161.27	149.05	35
2025-07-23	164.49	164.49	164.49	164.49	152.02	11
2025-07-22	160.50	162.35	160.50	162.35	150.05	36
2025-07-21	161.78	161.78	159.10	160.81	148.63	216
2025-07-18	160.22	160.22	158.08	158.08	146.10	10
2025-07-17	158.63	159.69	158.17	158.42	146.41	74
2025-07-16	160.50	160.50	159.24	159.24	147.17	10
2025-07-15	163.49	163.49	162.43	162.43	150.12	5
2025-07-14	164.26	164.46	162.55	162.55	150.23	7
2025-07-11	168.50	168.50	164.01	164.01	151.58	21
2025-07-10	165.77	170.38	165.77	170.38	157.47	11
2025-07-09	166.22	166.22	166.22	166.22	153.62	2
2025-07-08	164.51	164.97	162.00	164.93	152.43	14
2025-07-07	163.02	163.96	162.00	162.55	150.23	11
2025-07-03	164.02	164.02	163.98	163.98	151.55	22
2025-07-02	160.90	162.74	160.50	162.74	150.41	29
2025-07-01	157.73	160.35	157.73	160.35	148.20	32
2025-06-30	157.50	157.50	155.74	155.74	143.94	9
2025-06-27	157.16	157.16	155.68	156.48	144.62	26
2025-06-26	156.45	157.69	156.25	157.29	145.37	457
2025-06-25	158.19	158.19	153.60	153.60	141.96	18
2025-06-24	158.80	159.51	157.27	157.27	145.35	222
2025-06-23	156.66	157.92	155.68	157.92	143.90	4
2025-06-20	156.45	157.91	156.08	157.91	143.89	52
2025-06-18	157.16	157.16	156.26	156.26	142.39	23
2025-06-17	153.39	156.60	153.39	156.06	142.21	63
2025-06-16	153.24	155.13	153.24	154.96	141.20	32
2025-06-13	153.21	153.74	150.95	153.74	140.09	9
2025-06-12	151.50	152.55	150.65	152.55	139.01	271
2025-06-11	156.06	156.69	152.50	152.50	138.97	26
2025-06-10	157.10	159.03	153.32	158.04	144.01	53
2025-06-09	153.00	155.22	150.96	155.22	141.44	51
2025-06-06	148.71	150.30	148.71	149.13	135.89	220
2025-06-05	153.23	155.92	151.97	155.56	141.75	230
2025-06-04	156.16	156.16	154.46	154.46	140.75	58
2025-06-03	156.25	157.78	156.25	157.78	143.77	40
2025-06-02	158.39	160.18	156.72	157.19	143.24	5
2025-05-30	161.89	161.90	161.87	161.87	147.50	6
2025-05-29	163.00	163.86	162.78	162.89	148.43	29
2025-05-28	170.76	174.26	164.00	164.00	149.44	832
2025-05-27	150.93	150.93	149.73	150.22	136.89	100
2025-05-23	146.42	146.93	146.42	146.93	133.89	27
2025-05-22	146.03	146.54	145.94	146.54	133.53	24
2025-05-21	148.25	148.35	146.39	146.39	133.39	49
2025-05-20	151.56	151.56	151.56	151.56	138.11	6
2025-05-16	152.06	152.06	151.54	151.54	138.09	14
2025-05-14	148.62	148.62	148.62	148.62	135.43	10
2025-05-13	150.95	150.95	150.67	150.67	137.30	20
2025-05-12	150.54	151.50	150.54	151.50	138.05	4
2025-05-09	144.35	144.35	144.35	144.35	131.54	11
2025-05-08	140.98	144.76	140.98	143.83	131.06	50
2025-05-07	139.72	140.50	139.72	140.50	128.03	21
2025-05-06	138.24	138.24	138.24	138.24	125.97	1
2025-05-02	142.05	142.05	141.19	141.39	128.84	4
2025-05-01	141.61	141.97	140.19	140.19	127.75	26
2025-04-30	137.37	137.37	137.37	137.37	125.17	8
2025-04-29	141.85	141.85	141.85	141.85	129.25	10
2025-04-28	140.25	140.36	140.25	140.36	127.90	25
2025-04-25	139.01	139.54	139.01	139.54	127.15	63

← NewerPage 6 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.