-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+2.15% -
3 MONTH PERFORMANCE
-1.18% -
6 MONTH PERFORMANCE
-13.65% -
YEAR-TO-DATE PERFORMANCE
-17.33% -
1 YEAR PERFORMANCE
-21.72%
Vail Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $175.69 | $176.43 (0.42%) | $177.78 | $175.29 | 445,539 | $6.62 B |
| 11/15/2024 | $178.44 | $176.28 (-1.21%) | $178.45 | $173.59 | 400,100 | $6.62 B |
| 11/14/2024 | $178.47 | $178.31 (-0.09%) | $181.02 | $176.15 | 358,445 | $6.70 B |
| 11/13/2024 | $182.18 | $179.85 (-1.28%) | $182.91 | $178.35 | 384,902 | $6.75 B |
| 11/12/2024 | $179.94 | $182.39 (1.36%) | $183.61 | $179.94 | 411,940 | $6.85 B |
| 11/11/2024 | $179.86 | $181.82 (1.09%) | $183.83 | $179.00 | 662,168 | $6.83 B |
| 11/08/2024 | $173.93 | $177.86 (2.26%) | $178.23 | $173.18 | 363,223 | $6.68 B |
| 11/07/2024 | $179.90 | $174.52 (-2.99%) | $179.90 | $173.96 | 670,600 | $6.55 B |
| 11/06/2024 | $172.48 | $179.98 (4.35%) | $180.14 | $172.04 | 857,110 | $6.76 B |
| 11/05/2024 | $166.43 | $167.97 (0.93%) | $168.10 | $165.62 | 355,045 | $6.31 B |
| 11/04/2024 | $165.78 | $166.62 (0.51%) | $167.28 | $165.20 | 414,300 | $6.26 B |
| 11/01/2024 | $165.95 | $165.79 (-0.1%) | $167.42 | $165.00 | 370,242 | $6.23 B |
| 10/31/2024 | $168.19 | $165.69 (-1.49%) | $169.51 | $165.52 | 394,573 | $6.22 B |
| 10/30/2024 | $168.50 | $168.84 (0.2%) | $170.56 | $168.50 | 314,828 | $6.34 B |
| 10/29/2024 | $170.00 | $169.21 (-0.46%) | $170.86 | $168.65 | 449,241 | $6.35 B |
| 10/28/2024 | $169.39 | $170.62 (0.73%) | $171.87 | $169.21 | 339,840 | $6.41 B |
| 10/25/2024 | $168.52 | $168.22 (-0.18%) | $169.36 | $167.91 | 251,800 | $6.32 B |
| 10/24/2024 | $169.06 | $167.93 (-0.67%) | $170.03 | $166.95 | 357,900 | $6.31 B |
| 10/23/2024 | $170.47 | $168.50 (-1.16%) | $171.13 | $167.70 | 475,800 | $6.33 B |
| 10/22/2024 | $167.73 | $170.57 (1.69%) | $171.08 | $166.92 | 434,200 | $6.40 B |
| 10/21/2024 | $172.09 | $167.37 (-2.74%) | $173.37 | $167.26 | 714,500 | $6.28 B |
| 10/18/2024 | $172.11 | $172.75 (0.37%) | $173.68 | $171.17 | 432,400 | $6.49 B |
| 10/17/2024 | $172.07 | $171.24 (-0.48%) | $173.72 | $170.68 | 282,539 | $6.43 B |
| 10/16/2024 | $172.07 | $171.86 (-0.12%) | $172.67 | $170.53 | 439,415 | $6.45 B |
| 10/15/2024 | $173.25 | $171.01 (-1.29%) | $176.10 | $170.18 | 585,504 | $6.42 B |
| 10/14/2024 | $172.04 | $173.33 (0.75%) | $173.70 | $170.81 | 430,342 | $6.51 B |
| 10/11/2024 | $169.99 | $172.80 (1.65%) | $173.00 | $169.99 | 506,861 | $6.49 B |
| 10/10/2024 | $170.83 | $170.09 (-0.43%) | $172.00 | $169.10 | 408,516 | $6.39 B |
| 10/09/2024 | $170.39 | $170.40 (0.01%) | $172.25 | $169.23 | 425,127 | $6.40 B |
| 10/08/2024 | $169.15 | $170.36 (0.72%) | $171.93 | $167.55 | 571,351 | $6.40 B |
| 10/07/2024 | $174.07 | $173.53 (-0.31%) | $174.24 | $171.55 | 663,500 | $6.52 B |
| 10/04/2024 | $175.97 | $173.22 (-1.56%) | $176.58 | $171.49 | 478,004 | $6.50 B |
| 10/03/2024 | $173.42 | $174.06 (0.37%) | $174.36 | $171.81 | 412,100 | $6.54 B |
| 10/02/2024 | $173.48 | $175.90 (1.39%) | $177.07 | $172.49 | 645,600 | $6.60 B |
| 10/01/2024 | $174.20 | $173.07 (-0.65%) | $177.11 | $172.86 | 995,942 | $6.50 B |
| 09/30/2024 | $180.25 | $174.29 (-3.31%) | $180.83 | $173.12 | 898,995 | $6.54 B |
| 09/27/2024 | $180.47 | $180.61 (0.08%) | $182.50 | $173.44 | 1.54 M | $6.78 B |
| 09/26/2024 | $184.60 | $187.95 (1.81%) | $188.25 | $183.87 | 1.25 M | $7.06 B |
| 09/25/2024 | $189.00 | $182.76 (-3.3%) | $189.32 | $182.69 | 762,099 | $6.86 B |
| 09/24/2024 | $188.21 | $188.32 (0.06%) | $190.92 | $187.70 | 611,107 | $7.07 B |
| 09/23/2024 | $185.19 | $186.50 (0.71%) | $187.81 | $183.36 | 437,700 | $7.00 B |
| 09/20/2024 | $188.00 | $185.00 (-1.6%) | $188.00 | $183.41 | 1.37 M | $6.95 B |
| 09/19/2024 | $185.06 | $186.97 (1.03%) | $187.84 | $184.37 | 579,200 | $7.02 B |
| 09/18/2024 | $182.80 | $183.35 (0.3%) | $184.98 | $181.34 | 411,805 | $6.88 B |
| 09/17/2024 | $183.06 | $182.40 (-0.36%) | $186.62 | $181.39 | 425,400 | $6.85 B |
| 09/16/2024 | $180.67 | $180.58 (-0.05%) | $182.47 | $179.45 | 333,900 | $6.78 B |
| 09/13/2024 | $179.07 | $180.00 (0.52%) | $180.78 | $178.01 | 366,700 | $6.76 B |
| 09/12/2024 | $177.49 | $178.21 (0.41%) | $178.26 | $176.42 | 277,006 | $6.69 B |
| 09/11/2024 | $179.00 | $176.69 (-1.29%) | $179.34 | $176.21 | 435,600 | $6.63 B |
| 09/10/2024 | $180.59 | $179.10 (-0.83%) | $181.37 | $176.59 | 385,818 | $6.72 B |
| 09/09/2024 | $185.32 | $180.38 (-2.67%) | $185.47 | $180.35 | 729,409 | $6.77 B |
| 09/06/2024 | $186.53 | $185.21 (-0.71%) | $187.68 | $183.96 | 343,500 | $6.95 B |
| 09/05/2024 | $188.08 | $185.10 (-1.58%) | $188.09 | $184.00 | 223,500 | $6.95 B |
| 09/04/2024 | $184.22 | $187.12 (1.57%) | $188.68 | $183.67 | 492,900 | $7.03 B |
| 09/03/2024 | $180.91 | $184.07 (1.75%) | $185.75 | $179.91 | 407,049 | $6.91 B |
| 08/30/2024 | $182.42 | $181.70 (-0.39%) | $183.05 | $179.56 | 319,000 | $6.82 B |
| 08/29/2024 | $180.84 | $181.42 (0.32%) | $184.77 | $179.67 | 386,500 | $6.81 B |
| 08/28/2024 | $178.81 | $179.31 (0.28%) | $179.93 | $177.99 | 243,251 | $6.73 B |
| 08/27/2024 | $179.14 | $179.51 (0.21%) | $180.02 | $176.45 | 281,538 | $6.74 B |
| 08/26/2024 | $178.80 | $179.40 (0.34%) | $180.91 | $177.75 | 338,600 | $6.74 B |
| 08/23/2024 | $176.81 | $177.90 (0.62%) | $180.23 | $176.58 | 277,028 | $6.68 B |
| 08/22/2024 | $175.64 | $175.50 (-0.08%) | $177.07 | $175.00 | 246,048 | $6.59 B |
| 08/21/2024 | $177.63 | $175.53 (-1.18%) | $177.63 | $175.02 | 444,732 | $6.59 B |
| 08/20/2024 | $177.92 | $176.17 (-0.98%) | $178.95 | $175.05 | 267,439 | $6.61 B |
| 08/19/2024 | $177.94 | $178.57 (0.35%) | $179.76 | $177.76 | 223,110 | $6.70 B |