5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
-16.95%
Vail Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $187.71 | $175.16 (-6.69%) | $187.71 | $175.04 | 1.20 M | $6.56 B |
| 12/31/2024 | $190.21 | $187.45 (-1.45%) | $191.42 | $186.46 | 404,400 | $7.02 B |
| 12/30/2024 | $188.07 | $189.81 (0.93%) | $191.27 | $186.68 | 551,629 | $7.11 B |
| 12/27/2024 | $190.72 | $190.46 (-0.14%) | $191.30 | $188.11 | 307,933 | $7.14 B |
| 12/26/2024 | $188.53 | $191.16 (1.4%) | $191.57 | $187.96 | 363,825 | $7.16 B |
| 12/24/2024 | $189.96 | $191.55 (0.84%) | $191.85 | $188.54 | 201,102 | $7.18 B |
| 12/23/2024 | $187.10 | $190.32 (1.72%) | $190.51 | $185.65 | 637,266 | $7.13 B |
| 12/20/2024 | $180.90 | $184.32 (1.89%) | $187.61 | $180.36 | 1.01 M | $6.91 B |
| 12/19/2024 | $183.91 | $181.73 (-1.19%) | $184.38 | $180.84 | 418,619 | $6.81 B |
| 12/18/2024 | $189.14 | $182.13 (-3.71%) | $191.59 | $181.48 | 521,500 | $6.82 B |
| 12/17/2024 | $190.57 | $189.19 (-0.72%) | $191.80 | $188.32 | 358,538 | $7.09 B |
| 12/16/2024 | $190.70 | $191.25 (0.29%) | $194.47 | $189.52 | 411,900 | $7.17 B |
| 12/13/2024 | $193.65 | $190.42 (-1.67%) | $193.80 | $187.99 | 487,800 | $7.14 B |
| 12/12/2024 | $192.79 | $193.91 (0.58%) | $196.64 | $192.79 | 638,315 | $7.27 B |
| 12/11/2024 | $196.45 | $192.57 (-1.98%) | $196.45 | $192.42 | 519,000 | $7.22 B |
| 12/10/2024 | $195.04 | $195.44 (0.21%) | $199.45 | $187.06 | 1.12 M | $7.32 B |
| 12/09/2024 | $189.95 | $190.67 (0.38%) | $193.53 | $189.93 | 822,222 | $7.14 B |
| 12/06/2024 | $193.74 | $190.70 (-1.57%) | $195.64 | $189.43 | 512,116 | $7.15 B |
| 12/05/2024 | $192.00 | $191.19 (-0.42%) | $195.64 | $190.69 | 1.14 M | $7.24 B |
| 12/04/2024 | $180.14 | $191.85 (6.5%) | $191.95 | $180.11 | 1.24 M | $7.20 B |
| 12/03/2024 | $176.26 | $181.00 (2.69%) | $183.20 | $173.97 | 963,000 | $6.80 B |
| 12/02/2024 | $179.46 | $176.85 (-1.45%) | $179.46 | $175.63 | 642,800 | $6.64 B |
| 11/29/2024 | $182.00 | $179.24 (-1.52%) | $182.50 | $178.69 | 346,843 | $6.73 B |
| 11/27/2024 | $182.87 | $182.26 (-0.33%) | $184.68 | $181.90 | 391,500 | $6.84 B |
| 11/26/2024 | $186.21 | $182.57 (-1.95%) | $186.60 | $182.50 | 464,200 | $6.86 B |
| 11/25/2024 | $186.28 | $187.13 (0.46%) | $191.19 | $185.41 | 1.00 M | $7.03 B |
| 11/22/2024 | $180.82 | $184.24 (1.89%) | $186.39 | $180.06 | 451,553 | $6.92 B |
| 11/21/2024 | $177.18 | $181.17 (2.25%) | $182.10 | $176.09 | 556,920 | $6.80 B |
| 11/20/2024 | $174.00 | $176.77 (1.59%) | $177.06 | $173.93 | 367,017 | $6.64 B |
| 11/19/2024 | $174.28 | $174.95 (0.38%) | $175.28 | $172.39 | 302,429 | $6.57 B |
| 11/18/2024 | $175.69 | $176.43 (0.42%) | $177.78 | $175.29 | 445,551 | $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 |