Vail Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	124.75	125.35	122.82	123.85	-	-2.10%	102,220
May 20, 2026	123.68	126.53	121.67	126.51	126.51	2.35%	525,944
May 19, 2026	124.10	125.23	121.82	123.61	123.61	-0.09%	438,518
May 18, 2026	121.84	124.57	121.50	123.72	123.72	1.78%	616,185
May 15, 2026	121.70	122.64	120.05	121.56	121.56	0.11%	569,527
May 14, 2026	121.21	122.87	120.29	121.43	121.43	0.87%	593,117
May 13, 2026	123.27	125.11	119.90	120.38	120.38	-3.04%	1,084,149
May 12, 2026	124.55	125.18	122.68	124.15	124.15	0.36%	591,645
May 11, 2026	125.00	126.73	122.69	123.70	123.70	-1.37%	808,074
May 8, 2026	125.69	127.11	123.91	125.42	125.42	0.13%	827,740
May 7, 2026	125.74	127.01	124.71	125.26	125.26	-0.84%	613,230
May 6, 2026	124.06	127.20	123.94	126.32	126.32	2.78%	602,891
May 5, 2026	123.81	124.71	121.80	122.90	122.90	-0.32%	500,624
May 4, 2026	124.65	124.75	120.76	123.30	123.30	-2.03%	617,533
May 1, 2026	127.25	128.37	125.34	125.86	125.86	-1.04%	670,926
Apr 30, 2026	120.93	127.67	120.93	127.18	127.18	4.11%	875,649
Apr 29, 2026	126.12	126.26	120.35	122.16	122.16	-3.55%	1,040,644
Apr 28, 2026	121.61	126.76	120.31	126.65	126.65	5.10%	1,047,271
Apr 27, 2026	119.22	122.65	118.51	120.51	120.51	1.25%	1,022,762
Apr 24, 2026	122.50	123.58	118.92	119.02	119.02	-3.68%	1,281,086
Apr 23, 2026	127.76	129.28	121.67	123.57	123.57	-5.05%	1,485,719
Apr 22, 2026	133.50	136.28	129.44	130.14	130.14	-1.91%	643,289
Apr 21, 2026	133.09	135.16	131.08	132.68	132.68	-0.28%	784,822
Apr 20, 2026	132.22	134.17	130.47	133.05	133.05	-0.13%	1,990,976
Apr 17, 2026	128.62	134.05	128.04	133.22	133.22	3.02%	568,048
Apr 16, 2026	128.11	130.34	127.52	129.31	129.31	0.84%	467,163
Apr 15, 2026	129.41	129.94	126.36	128.23	128.23	-0.69%	659,013
Apr 14, 2026	130.00	131.18	125.88	129.12	129.12	-0.81%	860,639
Apr 13, 2026	127.48	130.56	126.46	130.18	130.18	1.81%	572,263
Apr 10, 2026	129.57	130.00	127.33	127.87	127.87	-1.31%	535,785
Apr 9, 2026	130.02	132.66	128.18	129.57	129.57	0.05%	613,459
Apr 8, 2026	133.00	134.55	129.45	129.50	129.50	-0.16%	834,710
Apr 7, 2026	128.96	130.78	127.10	129.71	129.71	0.06%	528,378
Apr 6, 2026	130.42	131.11	128.33	129.63	129.63	-1.14%	405,763
Apr 2, 2026	128.11	131.58	125.41	131.13	131.13	2.29%	553,236
Apr 1, 2026	128.43	129.36	125.81	128.19	128.19	-0.10%	668,396
Mar 31, 2026	127.10	131.14	125.06	128.32	128.32	3.46%	627,552
Mar 30, 2026	126.84	127.38	123.82	124.03	124.03	-1.94%	948,383
Mar 27, 2026	129.69	130.00	125.15	126.49	126.49	-2.80%	980,178
Mar 26, 2026	129.50	133.69	129.38	130.13	130.13	-1.46%	607,103
Mar 25, 2026	130.20	132.27	129.07	132.06	129.85	1.58%	644,707
Mar 24, 2026	129.00	130.21	127.66	130.01	127.83	-0.08%	1,092,922
Mar 23, 2026	135.05	136.68	130.00	130.12	127.94	-0.84%	1,057,219
Mar 20, 2026	135.87	136.42	131.22	131.22	129.02	-3.32%	1,877,951
Mar 19, 2026	135.68	137.67	133.45	135.73	133.45	-0.29%	905,504
Mar 18, 2026	142.93	144.67	136.02	136.12	133.84	-5.73%	1,171,289
Mar 17, 2026	138.55	144.46	137.60	144.39	141.97	9.02%	1,445,630
Mar 16, 2026	132.74	134.33	130.59	132.44	130.22	0.53%	1,151,027
Mar 13, 2026	136.95	137.59	131.09	131.74	129.53	-2.64%	743,275
Mar 12, 2026	137.70	140.88	134.32	135.31	133.04	-2.32%	930,991