Vail Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	141.32	145.87	141.25	144.36	144.36	2.06%	679,021
Dec 4, 2025	140.67	142.00	140.19	141.45	141.45	0.29%	431,057
Dec 3, 2025	139.20	141.50	138.49	141.04	141.04	1.56%	683,212
Dec 2, 2025	139.09	139.66	137.75	138.87	138.87	0.09%	657,310
Dec 1, 2025	138.99	140.61	138.50	138.74	138.74	-1.05%	638,210
Nov 28, 2025	139.82	141.19	138.82	140.21	140.21	0.73%	228,452
Nov 26, 2025	139.58	142.42	138.64	139.19	139.19	-0.72%	528,391
Nov 25, 2025	136.05	140.31	134.78	140.20	140.20	3.84%	1,042,843
Nov 24, 2025	137.23	137.23	132.66	135.01	135.01	-1.56%	1,251,983
Nov 21, 2025	137.41	144.21	136.09	137.15	137.15	-0.12%	1,145,599
Nov 20, 2025	140.37	141.85	137.11	137.31	137.31	-1.89%	821,440
Nov 19, 2025	141.41	145.25	139.92	139.95	139.95	-0.68%	568,587
Nov 18, 2025	139.51	141.50	138.96	140.91	140.91	0.76%	826,554
Nov 17, 2025	146.05	146.26	139.59	139.85	139.85	-4.34%	945,795
Nov 14, 2025	147.00	150.00	145.94	146.19	146.19	-0.98%	504,203
Nov 13, 2025	150.38	151.78	147.51	147.63	147.63	-2.19%	451,966
Nov 12, 2025	149.99	151.85	148.66	150.93	150.93	0.47%	480,248
Nov 11, 2025	146.47	151.05	145.48	150.23	150.23	2.80%	504,695
Nov 10, 2025	148.35	148.35	144.41	146.14	146.14	-0.94%	503,540
Nov 7, 2025	143.60	148.40	143.60	147.53	147.53	2.27%	572,195
Nov 6, 2025	145.00	145.60	140.80	144.26	144.26	-0.82%	925,761
Nov 5, 2025	142.45	146.61	142.23	145.45	145.45	2.49%	540,577
Nov 4, 2025	147.79	148.51	141.63	141.91	141.91	-4.98%	795,702
Nov 3, 2025	146.81	149.74	145.51	149.35	149.35	0.69%	625,523
Oct 31, 2025	145.28	149.84	143.00	148.33	148.33	2.11%	728,224
Oct 30, 2025	147.11	148.64	144.45	145.27	145.27	-2.04%	656,571
Oct 29, 2025	151.12	153.20	148.12	148.30	148.30	-2.79%	787,759
Oct 28, 2025	157.35	157.35	152.10	152.55	152.55	-3.39%	507,912
Oct 27, 2025	153.51	158.18	152.64	157.90	157.90	3.44%	682,873
Oct 24, 2025	153.58	154.39	152.57	152.65	152.65	-0.15%	345,664
Oct 23, 2025	150.02	153.05	149.23	152.88	152.88	2.25%	534,375
Oct 22, 2025	151.84	152.85	148.51	149.51	149.51	-1.65%	517,152
Oct 21, 2025	150.68	152.60	150.25	152.02	152.02	0.47%	428,508
Oct 20, 2025	152.41	154.32	149.63	151.31	151.31	1.16%	656,956
Oct 17, 2025	149.61	151.57	149.19	149.58	149.58	-0.01%	792,121
Oct 16, 2025	146.40	150.59	145.62	149.59	149.59	1.56%	908,805
Oct 15, 2025	153.96	155.00	144.71	147.29	147.29	-4.53%	1,031,096
Oct 14, 2025	150.16	154.46	150.14	154.28	154.28	1.23%	561,727
Oct 13, 2025	148.23	154.06	148.23	152.40	152.40	2.44%	695,835
Oct 10, 2025	150.75	152.61	148.67	148.77	148.77	-0.90%	678,160
Oct 9, 2025	152.43	152.93	149.23	150.12	150.12	-2.93%	588,841
Oct 8, 2025	153.09	156.50	152.45	154.65	152.43	1.68%	824,462
Oct 7, 2025	155.85	156.83	151.51	152.10	149.92	-2.46%	771,044
Oct 6, 2025	157.17	158.94	155.33	155.94	153.70	-0.75%	774,048
Oct 3, 2025	155.57	157.17	152.62	157.12	154.86	1.08%	763,248
Oct 2, 2025	153.39	156.86	150.82	155.44	153.21	0.92%	1,083,261
Oct 1, 2025	148.00	154.09	147.58	154.03	151.82	2.98%	1,322,362
Sep 30, 2025	139.68	149.72	139.50	149.57	147.42	1.02%	2,126,081
Sep 29, 2025	148.46	150.99	147.70	148.06	145.93	0.22%	1,378,110
Sep 26, 2025	147.42	149.77	146.95	147.74	145.62	0.65%	551,178