5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-15.03%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-15.03%
1 YEAR PERFORMANCE
-28.29%
Vail Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $158.98 | $158.91 (-0.04%) | $159.49 | $155.67 | 234,050 | |
| 03/31/2025 | $159.00 | $160.02 (0.64%) | $161.68 | $157.57 | 611,555 | $6.00 B |
| 03/28/2025 | $160.18 | $161.46 (0.8%) | $162.09 | $159.54 | 570,905 | $6.05 B |
| 03/27/2025 | $161.61 | $161.00 (-0.38%) | $162.12 | $159.62 | 330,900 | $6.03 B |
| 03/26/2025 | $160.75 | $164.10 (2.08%) | $164.71 | $160.60 | 496,301 | $6.15 B |
| 03/25/2025 | $162.36 | $160.84 (-0.94%) | $162.73 | $158.64 | 489,840 | $6.03 B |
| 03/24/2025 | $162.00 | $162.08 (0.05%) | $162.33 | $159.40 | 480,411 | $6.07 B |
| 03/21/2025 | $159.00 | $160.67 (1.05%) | $160.79 | $156.94 | 785,221 | $6.02 B |
| 03/20/2025 | $162.28 | $160.49 (-1.1%) | $164.49 | $160.25 | 449,009 | $6.01 B |
| 03/19/2025 | $161.28 | $163.96 (1.66%) | $164.18 | $161.28 | 456,806 | $6.14 B |
| 03/18/2025 | $161.87 | $160.73 (-0.7%) | $162.84 | $159.60 | 515,900 | $6.02 B |
| 03/17/2025 | $160.19 | $162.50 (1.44%) | $163.71 | $158.79 | 645,500 | $6.09 B |
| 03/14/2025 | $160.33 | $159.57 (-0.47%) | $161.78 | $158.10 | 672,353 | $5.98 B |
| 03/13/2025 | $161.74 | $159.73 (-1.24%) | $162.42 | $157.75 | 590,032 | $5.99 B |
| 03/12/2025 | $165.81 | $161.74 (-2.45%) | $166.72 | $159.90 | 983,006 | $6.06 B |
| 03/11/2025 | $162.28 | $165.42 (1.93%) | $167.28 | $158.66 | 1.61 M | $6.20 B |
| 03/10/2025 | $158.00 | $153.58 (-2.8%) | $159.26 | $151.99 | 1.11 M | $5.76 B |
| 03/07/2025 | $157.09 | $157.51 (0.27%) | $159.34 | $156.20 | 646,766 | $5.90 B |
| 03/06/2025 | $156.11 | $157.19 (0.69%) | $158.58 | $155.45 | 498,200 | $5.89 B |
| 03/05/2025 | $156.85 | $157.69 (0.54%) | $158.80 | $156.08 | 561,459 | $5.91 B |
| 03/04/2025 | $156.49 | $155.86 (-0.4%) | $157.97 | $153.51 | 724,500 | $5.84 B |
| 03/03/2025 | $160.30 | $158.44 (-1.16%) | $161.50 | $156.96 | 571,522 | $5.94 B |
| 02/28/2025 | $156.29 | $158.99 (1.73%) | $159.26 | $155.32 | 551,200 | $5.96 B |
| 02/27/2025 | $155.70 | $155.87 (0.11%) | $156.41 | $154.27 | 348,300 | $5.84 B |
| 02/26/2025 | $157.13 | $156.21 (-0.59%) | $159.28 | $155.54 | 574,134 | $5.85 B |
| 02/25/2025 | $158.89 | $156.54 (-1.48%) | $160.39 | $156.15 | 489,400 | $5.87 B |
| 02/24/2025 | $158.81 | $158.93 (0.08%) | $160.23 | $157.66 | 808,224 | $5.96 B |
| 02/21/2025 | $159.45 | $158.47 (-0.61%) | $160.65 | $156.60 | 635,400 | $5.94 B |
| 02/20/2025 | $160.09 | $158.66 (-0.89%) | $160.09 | $158.27 | 412,212 | $5.95 B |
| 02/19/2025 | $159.55 | $160.16 (0.38%) | $161.19 | $158.66 | 656,349 | $6.00 B |
| 02/18/2025 | $164.00 | $160.36 (-2.22%) | $165.02 | $159.66 | 841,113 | $6.01 B |
| 02/14/2025 | $167.20 | $164.93 (-1.36%) | $168.45 | $164.65 | 398,500 | $6.18 B |
| 02/13/2025 | $166.56 | $166.07 (-0.29%) | $166.89 | $164.56 | 349,543 | $6.22 B |
| 02/12/2025 | $165.00 | $165.43 (0.26%) | $166.83 | $164.85 | 344,700 | $6.20 B |
| 02/11/2025 | $165.00 | $166.33 (0.81%) | $167.12 | $164.35 | 379,913 | $6.23 B |
| 02/10/2025 | $169.00 | $165.87 (-1.85%) | $169.00 | $165.41 | 382,927 | $6.22 B |
| 02/07/2025 | $169.79 | $167.68 (-1.24%) | $170.74 | $167.05 | 408,544 | $6.28 B |
| 02/06/2025 | $167.03 | $169.44 (1.44%) | $173.21 | $166.64 | 615,600 | $6.35 B |
| 02/05/2025 | $167.46 | $166.56 (-0.54%) | $167.94 | $166.04 | 286,600 | $6.24 B |
| 02/04/2025 | $168.93 | $167.47 (-0.86%) | $169.35 | $167.01 | 435,600 | $6.28 B |
| 02/03/2025 | $167.00 | $168.15 (0.69%) | $170.04 | $166.00 | 497,241 | $6.30 B |
| 01/31/2025 | $171.90 | $170.12 (-1.04%) | $172.82 | $169.66 | 415,922 | $6.37 B |
| 01/30/2025 | $168.57 | $172.00 (2.03%) | $172.39 | $167.24 | 537,408 | $6.45 B |
| 01/29/2025 | $170.00 | $167.61 (-1.41%) | $170.63 | $166.83 | 423,000 | $6.28 B |
| 01/28/2025 | $174.38 | $169.79 (-2.63%) | $177.34 | $169.39 | 750,829 | $6.36 B |
| 01/27/2025 | $171.00 | $175.97 (2.91%) | $178.46 | $168.72 | 1.22 M | $6.59 B |
| 01/24/2025 | $168.60 | $166.70 (-1.13%) | $170.78 | $165.51 | 493,100 | $6.25 B |
| 01/23/2025 | $170.00 | $168.59 (-0.83%) | $170.71 | $166.61 | 1.12 M | $6.32 B |
| 01/22/2025 | $178.24 | $170.02 (-4.61%) | $178.80 | $169.94 | 724,400 | $6.37 B |
| 01/21/2025 | $178.98 | $178.33 (-0.36%) | $179.51 | $175.18 | 639,000 | $6.68 B |
| 01/17/2025 | $178.37 | $177.21 (-0.65%) | $180.56 | $174.89 | 851,200 | $6.64 B |
| 01/16/2025 | $184.18 | $180.05 (-2.24%) | $185.41 | $177.79 | 1.14 M | $6.75 B |
| 01/15/2025 | $187.07 | $184.72 (-1.26%) | $187.42 | $184.72 | 516,700 | $6.92 B |
| 01/14/2025 | $182.95 | $183.67 (0.39%) | $184.98 | $182.21 | 450,528 | $6.88 B |
| 01/13/2025 | $178.25 | $181.01 (1.55%) | $181.19 | $177.17 | 501,000 | $6.78 B |
| 01/10/2025 | $177.89 | $179.41 (0.85%) | $180.55 | $176.77 | 494,912 | $6.72 B |
| 01/08/2025 | $181.10 | $180.14 (-0.53%) | $182.00 | $177.28 | 722,030 | $6.75 B |
| 01/07/2025 | $179.79 | $177.10 (-1.5%) | $182.09 | $175.65 | 561,613 | $6.64 B |
| 01/06/2025 | $178.88 | $178.67 (-0.12%) | $181.56 | $177.86 | 578,300 | $6.70 B |
| 01/03/2025 | $175.33 | $178.94 (2.06%) | $179.98 | $173.54 | 744,612 | $6.71 B |
| 01/02/2025 | $187.71 | $175.16 (-6.69%) | $187.71 | $175.04 | 1.20 M | $6.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
