Vail Resorts, Inc. (LON:0LK3)
London · Delayed Price · Currency is GBP · Price in USD 148.65
-2.75 (-1.81%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148.51 | 149.35 | 147.59 | 148.65 | 148.65 | -1.81% | 18 |
| Jul 31, 2025 | 151.81 | 152.93 | 150.77 | 151.40 | 151.40 | -1.97% | 83 |
| Jul 30, 2025 | 156.03 | 156.03 | 154.44 | 154.44 | 154.44 | -1.07% | 15 |
| Jul 29, 2025 | 158.10 | 158.10 | 156.11 | 156.11 | 156.11 | -3.14% | 8 |
| Jul 28, 2025 | 160.45 | 161.18 | 160.45 | 161.18 | 161.18 | 1.10% | 12 |
| Jul 25, 2025 | 158.49 | 159.43 | 157.31 | 159.43 | 159.43 | -1.14% | 239 |
| Jul 24, 2025 | 161.27 | 162.00 | 160.50 | 161.27 | 161.27 | -1.96% | 35 |
| Jul 23, 2025 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | 1.32% | 11 |
| Jul 22, 2025 | 160.50 | 162.35 | 160.50 | 162.35 | 162.35 | 0.96% | 36 |
| Jul 21, 2025 | 161.78 | 161.78 | 159.10 | 160.81 | 160.81 | 1.73% | 216 |
| Jul 18, 2025 | 160.22 | 160.22 | 158.08 | 158.08 | 158.08 | -0.21% | 10 |
| Jul 17, 2025 | 158.63 | 159.69 | 158.17 | 158.42 | 158.42 | -0.52% | 74 |
| Jul 16, 2025 | 160.50 | 160.50 | 159.24 | 159.24 | 159.24 | -1.96% | 10 |
| Jul 15, 2025 | 163.49 | 163.49 | 162.43 | 162.43 | 162.43 | -0.07% | 5 |
| Jul 14, 2025 | 164.26 | 164.46 | 162.55 | 162.55 | 162.55 | -0.89% | 7 |
| Jul 11, 2025 | 168.50 | 168.50 | 164.01 | 164.01 | 164.01 | -3.74% | 21 |
| Jul 10, 2025 | 165.77 | 170.38 | 165.77 | 170.38 | 170.38 | 2.50% | 11 |
| Jul 9, 2025 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | 0.78% | 2 |
| Jul 8, 2025 | 164.51 | 164.97 | 162.00 | 164.93 | 164.93 | 1.46% | 14 |
| Jul 7, 2025 | 163.02 | 163.96 | 162.00 | 162.55 | 162.55 | -0.87% | 11 |
| Jul 3, 2025 | 164.02 | 164.02 | 163.98 | 163.98 | 163.98 | 0.76% | 22 |
| Jul 2, 2025 | 160.90 | 162.74 | 160.50 | 162.74 | 162.74 | 1.49% | 29 |
| Jul 1, 2025 | 157.73 | 160.35 | 157.73 | 160.35 | 160.35 | 2.96% | 32 |
| Jun 30, 2025 | 157.50 | 157.50 | 155.74 | 155.74 | 155.74 | -0.47% | 9 |
| Jun 27, 2025 | 157.16 | 157.16 | 155.68 | 156.48 | 156.48 | -0.51% | 26 |
| Jun 26, 2025 | 156.45 | 157.69 | 156.25 | 157.29 | 157.29 | 2.40% | 457 |
| Jun 25, 2025 | 158.19 | 158.19 | 153.60 | 153.60 | 153.60 | -2.33% | 18 |
| Jun 24, 2025 | 158.80 | 159.51 | 157.27 | 157.27 | 157.27 | -0.42% | 222 |
| Jun 23, 2025 | 156.66 | 157.92 | 155.68 | 157.92 | 155.69 | 0.01% | 4 |
| Jun 20, 2025 | 156.45 | 157.91 | 156.08 | 157.91 | 155.67 | 1.06% | 52 |
| Jun 18, 2025 | 157.16 | 157.16 | 156.26 | 156.26 | 154.05 | 0.13% | 23 |
| Jun 17, 2025 | 153.39 | 156.60 | 153.39 | 156.06 | 153.85 | 0.71% | 63 |
| Jun 16, 2025 | 153.24 | 155.13 | 153.24 | 154.96 | 152.77 | 0.79% | 32 |
| Jun 13, 2025 | 153.21 | 153.74 | 150.95 | 153.74 | 151.56 | 0.78% | 9 |
| Jun 12, 2025 | 151.50 | 152.55 | 150.65 | 152.55 | 150.39 | 0.03% | 271 |
| Jun 11, 2025 | 156.06 | 156.69 | 152.50 | 152.50 | 150.34 | -3.51% | 26 |
| Jun 10, 2025 | 157.10 | 159.03 | 153.32 | 158.04 | 155.81 | 1.82% | 53 |
| Jun 9, 2025 | 153.00 | 155.22 | 150.96 | 155.22 | 153.02 | 4.09% | 51 |
| Jun 6, 2025 | 148.71 | 150.30 | 148.71 | 149.13 | 147.01 | -4.14% | 220 |
| Jun 5, 2025 | 153.23 | 155.92 | 151.97 | 155.56 | 153.36 | 0.71% | 230 |
| Jun 4, 2025 | 156.16 | 156.16 | 154.46 | 154.46 | 152.27 | -2.10% | 58 |
| Jun 3, 2025 | 156.25 | 157.78 | 156.25 | 157.78 | 155.55 | 0.38% | 40 |
| Jun 2, 2025 | 158.39 | 160.18 | 156.72 | 157.19 | 154.96 | -2.89% | 5 |
| May 30, 2025 | 161.89 | 161.90 | 161.87 | 161.87 | 159.58 | -0.63% | 6 |
| May 29, 2025 | 163.00 | 163.86 | 162.78 | 162.89 | 160.58 | -0.68% | 29 |
| May 28, 2025 | 170.76 | 174.26 | 164.00 | 164.00 | 161.68 | 9.17% | 832 |
| May 27, 2025 | 150.93 | 150.93 | 149.73 | 150.22 | 148.09 | 2.24% | 100 |
| May 23, 2025 | 146.42 | 146.93 | 146.42 | 146.93 | 144.85 | 0.27% | 27 |
| May 22, 2025 | 146.03 | 146.54 | 145.94 | 146.54 | 144.46 | 0.10% | 24 |
| May 21, 2025 | 148.25 | 148.35 | 146.39 | 146.39 | 144.31 | -3.41% | 49 |