Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	137.80	141.26	137.80	141.26	128.72	20
2025-04-23	142.89	143.44	140.72	140.72	128.23	25
2025-04-22	135.60	137.42	134.25	137.40	125.20	87
2025-04-17	138.86	138.86	137.48	138.19	125.92	5
2025-04-16	139.56	140.45	138.21	138.21	125.94	5
2025-04-15	142.64	143.70	141.43	141.43	128.88	31
2025-04-14	143.19	143.19	138.29	138.29	126.01	15
2025-04-11	139.11	141.75	139.11	141.75	129.17	13
2025-04-10	140.00	140.33	138.49	140.33	127.87	146
2025-04-09	132.29	139.55	130.56	139.55	127.16	120
2025-04-08	138.66	141.31	135.00	136.09	124.01	52
2025-04-07	136.60	140.40	136.15	140.40	127.94	56
2025-04-04	150.21	151.56	147.93	149.62	136.34	146
2025-04-03	157.10	157.94	155.84	155.84	142.01	45
2025-04-02	157.73	161.11	157.73	161.11	146.81	30
2025-04-01	160.00	160.00	157.54	158.22	144.17	37
2025-03-31	160.10	160.10	157.67	158.93	144.82	142
2025-03-28	159.96	160.42	159.54	160.42	146.18	30
2025-03-27	161.55	161.55	161.04	161.04	146.74	78
2025-03-26	160.17	163.98	160.17	162.58	146.12	24
2025-03-25	160.61	160.81	160.00	160.00	143.81	18
2025-03-24	161.25	161.67	160.23	160.23	144.01	46
2025-03-21	157.41	159.46	157.41	158.23	142.21	154
2025-03-20	162.45	162.45	162.45	162.45	146.00	3
2025-03-19	160.69	163.32	160.69	163.32	146.79	54
2025-03-18	160.60	161.42	159.87	161.42	145.08	14
2025-03-17	159.95	162.27	159.95	162.27	145.85	22
2025-03-14	160.36	160.82	159.00	159.28	143.16	293
2025-03-13	161.44	161.44	158.25	158.25	142.23	32
2025-03-12	166.68	166.68	160.63	162.62	146.16	135
2025-03-11	161.00	165.93	160.41	162.89	146.40	118
2025-03-10	159.26	159.44	152.84	153.58	138.03	797
2025-03-07	156.25	158.14	156.25	158.14	142.14	33
2025-03-06	156.21	158.06	156.21	158.06	142.07	8
2025-03-05	155.42	156.73	155.42	156.73	140.87	4
2025-03-04	156.49	157.53	154.01	157.53	141.59	23
2025-03-03	158.99	161.47	158.99	161.47	145.13	7
2025-02-27	155.70	155.70	155.00	155.40	139.67	32
2025-02-26	156.85	159.20	156.85	158.25	142.23	24
2025-02-24	161.85	161.85	157.73	159.13	143.02	27
2025-02-21	159.35	159.82	157.64	157.64	141.68	20
2025-02-20	160.04	160.04	159.04	159.39	143.25	146
2025-02-19	159.07	160.18	159.07	159.12	143.01	8
2025-02-18	164.60	165.50	159.97	160.24	144.02	278
2025-02-14	168.45	170.41	165.24	165.24	148.51	17
2025-02-13	165.92	165.92	165.22	165.65	148.88	1
2025-02-12	164.50	165.91	164.50	165.40	148.66	2
2025-02-10	167.92	169.05	166.88	167.34	150.40	229
2025-02-07	171.39	171.39	169.00	169.44	152.29	1
2025-02-06	170.00	170.05	167.52	167.52	150.56	17
2025-02-05	167.19	167.22	167.19	167.22	150.30	9
2025-02-04	168.93	169.11	168.93	169.11	151.99	6
2025-02-03	167.57	168.66	166.34	168.34	151.30	72
2025-01-31	171.94	172.56	171.94	172.26	154.83	6
2025-01-30	166.50	170.90	166.50	170.90	153.60	2
2025-01-29	168.00	169.52	168.00	168.47	151.42	1
2025-01-28	175.37	175.37	170.45	170.45	153.20	4
2025-01-27	175.89	176.94	170.01	175.89	158.09	10
2025-01-24	170.50	171.42	166.64	166.64	149.77	87
2025-01-23	168.87	169.23	166.82	168.54	151.48	14

← NewerPage 7 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.