Vail Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	155.29	155.90	147.53	150.43	150.43	-2.89%	2,190,226
Jun 5, 2025	154.60	156.05	152.45	154.90	154.90	0.44%	1,338,624
Jun 4, 2025	155.83	156.54	154.12	154.22	154.22	-1.15%	721,310
Jun 3, 2025	155.94	159.41	155.61	156.01	156.01	-0.10%	771,359
Jun 2, 2025	158.39	159.09	154.93	156.17	156.17	-2.50%	771,125
May 30, 2025	161.42	163.29	159.47	160.17	160.17	-1.42%	617,161
May 29, 2025	164.66	164.66	161.18	162.47	162.47	-1.32%	908,014
May 28, 2025	170.33	175.51	163.37	164.64	164.64	8.67%	3,425,976
May 27, 2025	150.12	151.53	149.02	151.50	151.50	2.57%	777,250
May 23, 2025	145.75	148.43	145.75	147.71	147.71	-0.46%	356,862
May 22, 2025	145.14	149.39	145.00	148.40	148.40	2.34%	610,193
May 21, 2025	148.92	149.93	144.91	145.00	145.00	-3.83%	520,181
May 20, 2025	151.90	152.19	149.92	150.78	150.78	-1.03%	392,588
May 19, 2025	150.50	152.57	150.21	152.35	152.35	-0.10%	350,320
May 16, 2025	151.27	153.06	150.96	152.51	152.51	0.75%	408,508
May 15, 2025	149.39	152.01	147.25	151.38	151.38	1.05%	600,201
May 14, 2025	149.05	150.29	148.12	149.80	149.80	0.31%	409,805
May 13, 2025	149.01	151.18	148.44	149.34	149.34	0.36%	434,290
May 12, 2025	151.23	152.83	148.43	148.80	148.80	3.10%	543,706
May 9, 2025	143.80	145.44	142.93	144.33	144.33	0.65%	564,464
May 8, 2025	140.93	145.09	140.28	143.40	143.40	2.84%	564,068
May 7, 2025	138.57	140.75	137.59	139.44	139.44	1.46%	420,580
May 6, 2025	138.93	140.17	136.91	137.44	137.44	-1.96%	373,031
May 5, 2025	139.89	141.75	139.25	140.19	140.19	-0.23%	718,334
May 2, 2025	141.99	143.02	139.55	140.52	140.52	0.50%	490,923
May 1, 2025	140.91	142.05	139.23	139.82	139.82	0.45%	536,059
Apr 30, 2025	139.66	139.66	136.54	139.20	139.20	-1.97%	669,786
Apr 29, 2025	140.30	142.24	139.59	142.00	142.00	0.87%	504,699
Apr 28, 2025	140.52	142.30	139.24	140.77	140.77	0.33%	534,138
Apr 25, 2025	139.12	140.69	137.42	140.30	140.30	0.20%	482,756
Apr 24, 2025	135.00	141.78	134.98	140.02	140.02	0.90%	697,253
Apr 23, 2025	139.82	143.73	136.62	138.77	138.77	2.25%	839,955
Apr 22, 2025	135.09	137.45	132.94	135.71	135.71	1.63%	769,216
Apr 21, 2025	136.31	136.80	131.52	133.53	133.53	-3.54%	713,166
Apr 17, 2025	137.50	139.20	136.30	138.43	138.43	0.62%	589,998
Apr 16, 2025	140.53	141.25	136.97	137.58	137.58	-1.85%	412,700
Apr 15, 2025	142.36	143.51	139.27	140.17	140.17	-1.35%	456,844
Apr 14, 2025	144.39	144.39	138.04	142.09	142.09	-0.35%	741,679
Apr 11, 2025	140.01	145.23	137.85	142.59	142.59	2.00%	763,267
Apr 10, 2025	142.11	143.01	136.97	139.79	139.79	-3.37%	731,156
Apr 9, 2025	130.00	145.54	129.85	144.66	144.66	10.07%	1,138,383
Apr 8, 2025	140.64	140.70	130.72	131.42	131.42	-4.33%	1,460,533
Apr 7, 2025	140.71	144.55	134.67	137.37	137.37	-5.43%	1,051,379
Apr 4, 2025	150.98	151.82	144.83	145.25	145.25	-6.29%	914,981
Apr 3, 2025	157.34	159.23	153.89	155.00	155.00	-4.52%	552,430
Apr 2, 2025	156.23	163.19	156.23	162.33	162.33	2.78%	599,283
Apr 1, 2025	158.04	159.57	155.67	157.94	157.94	-1.30%	720,581
Mar 31, 2025	159.00	161.68	157.57	160.02	160.02	-0.89%	613,618
Mar 28, 2025	160.18	162.09	159.54	161.46	161.46	0.29%	570,905
Mar 27, 2025	161.61	162.12	159.62	161.00	161.00	-1.89%	330,893