Vail Resorts, Inc. (LON:0LK3)
London · Delayed Price · Currency is GBP · Price in USD 151.51
-1.22 (-0.80%)
Dec 22, 2025, 6:43 PM BST
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | - | -0.77% | 1 |
| Dec 19, 2025 | 153.68 | 153.68 | 152.73 | 152.73 | 152.73 | 0.15% | 18 |
| Dec 18, 2025 | 156.00 | 156.94 | 152.51 | 152.51 | 152.51 | -1.74% | 12 |
| Dec 17, 2025 | 158.50 | 158.50 | 154.91 | 155.20 | 155.20 | -1.73% | 33 |
| Dec 16, 2025 | 159.75 | 159.75 | 157.94 | 157.94 | 157.94 | -1.28% | 15 |
| Dec 15, 2025 | 163.46 | 163.46 | 156.28 | 159.99 | 159.99 | -0.81% | 75 |
| Dec 12, 2025 | 156.54 | 161.30 | 156.28 | 161.30 | 161.30 | 4.76% | 122 |
| Dec 11, 2025 | 150.57 | 154.71 | 150.57 | 153.97 | 153.97 | 8.66% | 153 |
| Dec 10, 2025 | 143.64 | 143.64 | 141.40 | 141.70 | 141.70 | -2.14% | 77 |
| Dec 9, 2025 | 141.22 | 146.09 | 141.22 | 144.80 | 144.80 | 1.56% | 12 |
| Dec 8, 2025 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | -1.00% | 1 |
| Dec 5, 2025 | 143.56 | 144.00 | 143.56 | 144.00 | 144.00 | 1.90% | 27 |
| Dec 4, 2025 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | 0.71% | 3 |
| Dec 3, 2025 | 140.72 | 141.23 | 140.33 | 140.33 | 140.33 | 1.50% | 3 |
| Dec 2, 2025 | 136.94 | 138.25 | 136.94 | 138.25 | 138.25 | -1.38% | 93 |
| Dec 1, 2025 | 140.00 | 140.19 | 138.58 | 140.19 | 140.19 | -0.42% | 5 |
| Nov 28, 2025 | 139.33 | 140.78 | 139.33 | 140.78 | 140.78 | -0.21% | 10 |
| Nov 26, 2025 | 139.00 | 141.77 | 139.00 | 141.08 | 141.08 | 1.79% | 3 |
| Nov 25, 2025 | 135.58 | 138.78 | 135.01 | 138.60 | 138.60 | 2.58% | 33 |
| Nov 24, 2025 | 133.95 | 135.33 | 133.13 | 135.12 | 135.12 | -3.83% | 38 |
| Nov 21, 2025 | 137.70 | 143.48 | 137.41 | 140.50 | 140.50 | 0.16% | 1,136 |
| Nov 19, 2025 | 141.74 | 144.54 | 140.27 | 140.27 | 140.27 | -0.48% | 20 |
| Nov 18, 2025 | 138.95 | 140.95 | 138.95 | 140.95 | 140.95 | -2.02% | 5 |
| Nov 17, 2025 | 144.53 | 145.50 | 143.85 | 143.85 | 143.85 | -2.56% | 347 |
| Nov 14, 2025 | 148.41 | 148.41 | 147.28 | 147.63 | 147.63 | -1.67% | 4 |
| Nov 13, 2025 | 151.03 | 151.40 | 150.13 | 150.13 | 150.13 | 0.76% | 17 |
| Nov 12, 2025 | 148.01 | 151.90 | 148.01 | 149.01 | 149.01 | -0.93% | 42 |
| Nov 11, 2025 | 145.75 | 150.45 | 145.36 | 150.40 | 150.40 | 3.16% | 12 |
| Nov 10, 2025 | 150.00 | 150.00 | 145.79 | 145.79 | 145.79 | 0.22% | 1 |
| Nov 6, 2025 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 0.89% | 1 |
| Nov 5, 2025 | 144.94 | 144.94 | 142.20 | 144.18 | 144.18 | -2.03% | 20 |
| Nov 4, 2025 | 148.83 | 148.83 | 147.16 | 147.16 | 147.16 | 0.78% | 3 |
| Nov 3, 2025 | 148.52 | 148.52 | 145.24 | 146.02 | 146.02 | -0.35% | 12 |
| Oct 31, 2025 | 143.34 | 146.53 | 143.34 | 146.53 | 146.53 | -1.19% | - |
| Oct 30, 2025 | 147.89 | 148.30 | 147.89 | 148.30 | 148.30 | -0.98% | 2 |
| Oct 29, 2025 | 151.71 | 152.58 | 149.77 | 149.77 | 149.77 | -3.29% | 29 |
| Oct 28, 2025 | 154.99 | 155.50 | 152.90 | 154.86 | 154.86 | -0.91% | 45 |
| Oct 27, 2025 | 152.26 | 156.47 | 152.26 | 156.28 | 156.28 | 1.45% | 6 |
| Oct 24, 2025 | 154.50 | 154.50 | 153.11 | 154.04 | 154.04 | 2.12% | - |
| Oct 23, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 0.61% | - |
| Oct 22, 2025 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | -1.23% | 6 |
| Oct 21, 2025 | 149.96 | 151.78 | 149.96 | 151.78 | 151.78 | 0.02% | 6 |
| Oct 20, 2025 | 152.17 | 152.17 | 151.75 | 151.75 | 151.75 | 2.04% | 21 |
| Oct 17, 2025 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | -0.60% | 1 |
| Oct 16, 2025 | 146.88 | 149.98 | 146.88 | 149.62 | 149.62 | 1.67% | 562 |
| Oct 15, 2025 | 153.49 | 153.99 | 145.99 | 147.16 | 147.16 | -3.44% | 607 |
| Oct 13, 2025 | 149.83 | 152.40 | 149.83 | 152.40 | 152.40 | 1.87% | 85 |
| Oct 10, 2025 | 150.99 | 151.36 | 148.95 | 149.60 | 149.60 | -0.94% | 245 |
| Oct 9, 2025 | 152.46 | 152.46 | 150.05 | 151.01 | 151.01 | -2.87% | 77 |
| Oct 8, 2025 | 152.40 | 155.96 | 152.40 | 155.47 | 153.25 | 1.03% | 82 |