Vail Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	150.50	154.89	150.50	151.99	151.99	13
2026-10-19	150.50	152.91	150.50	151.36	151.36	237
2026-10-16	154.50	155.00	151.53	151.53	151.53	6
2026-10-15	150.53	154.50	149.63	154.12	154.12	17
2026-10-14	152.80	153.74	150.94	150.94	150.94	1
2026-10-13	148.98	150.05	145.51	150.05	150.05	4
2026-10-12	144.50	146.46	144.50	146.23	146.23	2
2026-10-09	147.25	147.56	145.50	147.56	147.56	6
2026-10-08	141.50	144.19	141.32	144.19	144.19	137
2026-10-07	144.50	146.49	144.22	145.30	143.08	6
2026-10-06	139.81	147.31	139.81	146.85	144.61	53
2026-10-05	141.50	142.14	138.22	139.77	137.63	173
2026-10-02	139.09	141.59	139.09	141.59	139.43	22
2026-10-01	138.50	139.07	137.60	138.20	136.08	3
2026-09-30	144.74	144.74	137.89	138.38	136.27	26
2026-09-29	134.00	139.15	132.59	137.13	135.03	1,208
2026-09-28	135.29	138.50	135.29	137.15	135.05	59
2026-09-25	139.50	140.00	136.76	136.76	134.67	29
2026-09-24	139.50	142.00	138.29	138.29	136.18	4
2026-09-23	140.00	140.46	138.49	139.97	137.83	3
2026-09-22	142.91	142.91	139.95	141.50	139.34	3
2026-09-21	140.50	142.30	139.76	140.45	138.30	7
2026-09-18	137.50	140.37	137.50	139.85	137.71	4
2026-09-17	141.00	143.23	138.90	139.36	137.23	5
2026-09-16	139.94	141.91	139.94	141.39	139.23	28
2026-09-15	142.63	142.63	139.02	139.02	136.90	26
2026-09-14	141.00	141.50	136.35	137.40	135.30	128
2026-09-11	139.43	140.52	134.50	140.52	138.37	132
2026-09-10	129.90	133.57	129.90	133.57	131.53	9
2026-09-09	134.13	134.13	129.92	130.14	128.15	429
2026-09-08	136.47	137.32	133.68	133.68	131.64	84
2026-09-04	136.24	136.46	136.24	136.45	134.37	153
2026-09-03	139.00	139.00	134.51	134.51	132.45	2
2026-09-02	133.93	136.50	133.31	136.50	134.41	10
2026-09-01	137.67	139.27	132.65	132.65	130.62	5
2026-08-28	150.42	150.42	143.85	143.85	141.65	7
2026-08-27	149.12	149.12	146.47	146.47	144.23	10
2026-08-26	146.20	148.66	146.20	146.20	143.97	1
2026-08-25	148.75	150.96	147.00	149.95	147.66	4
2026-08-24	151.77	154.00	151.77	152.44	150.11	9
2026-08-21	151.00	154.26	151.00	154.25	151.89	13
2026-08-20	152.11	152.11	150.68	151.19	148.88	48
2026-08-19	150.50	153.73	148.87	152.87	150.53	4
2026-08-18	148.80	150.62	148.10	149.73	147.44	111
2026-08-17	146.19	149.23	143.00	143.94	141.74	24
2026-08-14	147.59	148.16	147.59	148.16	145.90	3
2026-08-13	138.68	147.03	138.68	145.85	143.62	190
2026-08-12	147.50	150.00	146.84	146.84	144.60	2
2026-08-11	147.00	148.50	147.00	148.50	146.23	3
2026-08-10	150.99	150.99	145.43	145.43	143.21	2
2026-08-07	146.50	150.23	146.50	148.87	146.60	4
2026-08-06	153.96	153.96	148.09	148.09	145.83	3
2026-08-05	151.37	151.37	149.67	150.44	148.14	6
2026-08-04	148.15	150.00	147.57	149.88	147.59	6
2026-08-03	154.00	154.00	151.10	151.10	148.79	21
2026-07-31	152.00	152.50	149.98	150.00	147.71	2
2026-07-30	155.03	161.00	152.50	154.04	151.69	6
2026-07-29	154.79	159.66	154.79	159.42	156.98	19
2026-07-28	150.20	152.25	150.20	152.25	149.92	3
2026-07-27	148.11	151.75	146.75	149.87	147.58	29

Page 1 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.