Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	177.97	178.16	171.32	171.32	153.98	197
2025-01-21	179.60	179.60	176.24	176.24	158.40	456
2025-01-17	180.11	180.11	176.35	176.61	158.73	65
2025-01-16	184.18	184.18	179.66	179.66	161.47	9
2025-01-15	187.07	187.70	186.13	186.31	167.45	3
2025-01-14	182.62	184.52	181.40	184.43	165.76	16
2025-01-13	179.05	180.86	175.45	179.86	161.65	102
2025-01-10	179.40	179.40	176.95	176.95	159.04	27
2025-01-08	181.71	181.71	178.63	179.05	160.93	125
2025-01-06	179.20	180.86	178.01	180.86	162.55	15
2025-01-03	176.10	176.68	174.81	176.68	158.80	15
2025-01-02	189.00	189.00	176.53	176.53	158.66	140
2024-12-31	191.14	191.14	188.96	189.66	170.46	56
2024-12-30	188.07	190.18	186.09	190.18	170.93	32
2024-12-27	188.82	191.33	188.82	188.95	169.83	7
2024-12-24	190.08	191.44	188.52	190.99	169.66	43
2024-12-23	187.10	189.16	185.15	188.33	167.30	12
2024-12-20	181.06	185.21	179.64	184.18	163.61	6
2024-12-19	184.09	184.09	181.57	181.57	161.30	42
2024-12-18	189.01	190.99	186.47	189.62	168.45	7
2024-12-17	193.65	193.65	190.25	190.67	169.38	15
2024-12-16	191.65	194.25	189.91	194.25	172.56	2
2024-12-13	192.78	192.78	188.15	188.15	167.14	34
2024-12-12	193.80	195.64	193.55	195.01	173.24	17
2024-12-11	197.00	197.00	192.35	194.43	172.72	113
2024-12-10	195.01	199.61	187.00	193.83	172.19	278
2024-12-09	190.89	192.48	189.25	191.58	170.19	8
2024-12-06	193.74	195.01	190.50	190.50	169.23	62
2024-12-05	189.61	194.86	189.45	193.06	171.50	128
2024-12-04	180.14	186.14	180.00	185.46	164.75	45
2024-12-03	177.05	179.17	174.64	179.17	159.16	105
2024-12-02	179.60	179.60	177.10	177.19	157.41	46
2024-11-29	182.43	182.43	179.56	179.56	159.51	185
2024-11-27	184.13	184.13	182.55	183.34	162.87	70
2024-11-26	186.35	186.53	184.46	185.66	164.93	155
2024-11-25	188.64	190.07	186.56	186.79	165.93	60
2024-11-21	177.54	180.15	176.35	180.15	160.03	14
2024-11-19	176.52	176.52	172.20	173.47	154.10	1
2024-11-18	175.59	177.35	175.59	176.36	156.67	2
2024-11-15	179.25	179.25	173.73	173.73	154.33	108
2024-11-14	178.47	180.24	176.54	177.25	157.46	86
2024-11-13	181.55	183.32	180.86	181.74	161.45	19
2024-11-12	181.41	181.99	179.05	181.90	161.59	53
2024-11-11	180.00	182.58	178.23	181.69	161.40	357
2024-11-08	174.17	174.98	173.61	174.98	155.44	40
2024-11-07	179.90	179.90	176.16	176.16	156.49	95
2024-11-06	174.67	178.10	172.93	178.10	158.21	224
2024-11-05	165.62	166.60	165.62	166.21	147.65	66
2024-11-04	165.79	166.84	165.00	166.40	147.82	13,127
2024-11-01	165.53	166.74	165.00	165.00	146.58	4
2024-10-31	167.95	167.95	166.55	167.53	148.82	15
2024-10-30	168.50	170.59	168.50	169.64	150.70	6
2024-10-29	170.03	170.22	169.45	169.51	150.58	6
2024-10-28	170.00	170.73	168.26	169.70	150.75	5
2024-10-25	168.52	169.00	168.49	168.49	149.68	41
2024-10-24	168.59	169.28	167.66	167.66	148.94	5
2024-10-23	170.88	170.95	169.40	169.44	150.52	18
2024-10-22	167.00	170.12	167.00	170.12	151.12	2
2024-10-21	171.23	173.38	169.23	169.70	150.75	11
2024-10-18	171.81	173.01	171.00	172.80	153.51	39

← NewerPage 8 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.