5 DAY PERFORMANCE
+13.14%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+4.45%
YEAR-TO-DATE PERFORMANCE
-16.18%
1 YEAR PERFORMANCE
-17.61%
Vail Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $141.32 | $144.36 (2.15%) | $145.87 | $141.25 | 679.10 K | $5.27 B |
| 12/04/2025 | $140.67 | $141.45 (0.55%) | $142.00 | $140.19 | 431.10 K | $5.17 B |
| 12/03/2025 | $139.20 | $141.04 (1.32%) | $141.50 | $138.49 | 684.23 K | $5.15 B |
| 12/02/2025 | $139.09 | $138.87 (-0.16%) | $139.66 | $137.75 | 657.32 K | $5.07 B |
| 12/01/2025 | $138.99 | $138.74 (-0.18%) | $140.61 | $138.50 | 638.21 K | $5.07 B |
| 11/28/2025 | $139.82 | $140.21 (0.28%) | $141.19 | $138.82 | 274.65 K | $5.12 B |
| 11/26/2025 | $139.58 | $139.19 (-0.28%) | $142.42 | $138.64 | 528.59 K | $5.08 B |
| 11/25/2025 | $136.05 | $140.20 (3.05%) | $140.31 | $134.78 | 1.04 M | $5.12 B |
| 11/24/2025 | $137.23 | $135.01 (-1.62%) | $137.23 | $132.66 | 1.26 M | $4.93 B |
| 11/21/2025 | $137.41 | $137.15 (-0.19%) | $144.21 | $136.09 | 1.15 M | $5.01 B |
| 11/20/2025 | $140.37 | $137.31 (-2.18%) | $141.85 | $137.11 | 821.45 K | $5.02 B |
| 11/19/2025 | $141.41 | $139.95 (-1.03%) | $145.25 | $139.92 | 568.59 K | $5.11 B |
| 11/18/2025 | $139.51 | $140.91 (1%) | $141.50 | $138.96 | 826.55 K | $5.15 B |
| 11/17/2025 | $146.05 | $139.85 (-4.25%) | $146.26 | $139.59 | 945.80 K | $5.11 B |
| 11/14/2025 | $147.00 | $146.19 (-0.55%) | $150.00 | $145.94 | 504.20 K | $5.34 B |
| 11/13/2025 | $150.38 | $147.63 (-1.83%) | $151.78 | $147.51 | 452.00 K | $5.39 B |
| 11/12/2025 | $149.99 | $150.93 (0.63%) | $151.85 | $148.66 | 480.25 K | $5.51 B |
| 11/11/2025 | $146.47 | $150.23 (2.57%) | $151.04 | $145.48 | 504.70 K | $5.49 B |
| 11/10/2025 | $148.35 | $146.14 (-1.49%) | $148.35 | $144.41 | 503.54 K | $5.34 B |
| 11/07/2025 | $143.60 | $147.53 (2.74%) | $148.40 | $143.60 | 572.20 K | $5.39 B |
| 11/06/2025 | $145.00 | $144.26 (-0.51%) | $145.60 | $140.80 | 925.76 K | $5.27 B |
| 11/05/2025 | $142.45 | $145.45 (2.11%) | $146.61 | $142.23 | 540.58 K | $5.31 B |
| 11/04/2025 | $147.79 | $141.91 (-3.98%) | $148.51 | $141.63 | 795.70 K | $5.18 B |
| 11/03/2025 | $146.81 | $149.35 (1.73%) | $149.74 | $145.51 | 625.52 K | $5.45 B |
| 10/31/2025 | $145.28 | $148.33 (2.1%) | $149.84 | $143.00 | 728.22 K | $5.42 B |
| 10/30/2025 | $147.11 | $145.27 (-1.25%) | $148.64 | $144.45 | 656.60 K | $5.31 B |
| 10/29/2025 | $151.12 | $148.30 (-1.87%) | $153.20 | $148.12 | 787.76 K | $5.42 B |
| 10/28/2025 | $157.35 | $152.55 (-3.05%) | $157.35 | $152.10 | 507.91 K | $5.57 B |
| 10/27/2025 | $153.51 | $157.90 (2.86%) | $158.18 | $152.64 | 682.90 K | $5.77 B |
| 10/24/2025 | $153.58 | $152.65 (-0.61%) | $154.39 | $152.56 | 345.66 K | $5.58 B |
| 10/23/2025 | $150.02 | $152.88 (1.91%) | $153.05 | $149.23 | 534.40 K | $5.58 B |
| 10/22/2025 | $151.84 | $149.51 (-1.53%) | $152.85 | $148.51 | 517.20 K | $5.46 B |
| 10/21/2025 | $150.68 | $152.02 (0.89%) | $152.60 | $150.25 | 428.51 K | $5.55 B |
| 10/20/2025 | $152.41 | $151.31 (-0.72%) | $154.32 | $149.63 | 656.96 K | $5.53 B |
| 10/17/2025 | $149.61 | $149.58 (-0.02%) | $151.57 | $149.19 | 792.12 K | $5.46 B |
| 10/16/2025 | $146.40 | $149.59 (2.18%) | $150.59 | $145.62 | 908.81 K | $5.46 B |
| 10/15/2025 | $153.96 | $147.29 (-4.33%) | $155.00 | $144.71 | 1.03 M | $5.38 B |
| 10/14/2025 | $150.16 | $154.28 (2.74%) | $154.46 | $150.14 | 561.73 K | $5.63 B |
| 10/13/2025 | $148.23 | $152.40 (2.81%) | $154.06 | $148.23 | 695.84 K | $5.57 B |
| 10/10/2025 | $150.75 | $148.77 (-1.31%) | $152.60 | $148.67 | 678.16 K | $5.43 B |
| 10/09/2025 | $152.43 | $150.12 (-1.52%) | $152.93 | $149.23 | 588.84 K | $5.48 B |
| 10/08/2025 | $153.09 | $154.65 (1.02%) | $156.50 | $152.45 | 824.46 K | $5.65 B |
| 10/07/2025 | $155.85 | $152.10 (-2.41%) | $156.83 | $151.51 | 771.04 K | $5.56 B |
| 10/06/2025 | $157.17 | $155.94 (-0.78%) | $158.94 | $155.33 | 774.05 K | $5.70 B |
| 10/03/2025 | $155.57 | $157.12 (1%) | $157.17 | $152.62 | 763.25 K | $5.74 B |
| 10/02/2025 | $153.39 | $155.44 (1.34%) | $156.86 | $150.82 | 1.08 M | $5.68 B |
| 10/01/2025 | $148.00 | $154.03 (4.07%) | $154.09 | $147.57 | 1.32 M | $5.63 B |
| 09/30/2025 | $139.68 | $149.57 (7.08%) | $149.72 | $139.50 | 2.13 M | $5.46 B |
| 09/29/2025 | $148.46 | $148.06 (-0.27%) | $150.99 | $147.70 | 1.38 M | $5.41 B |
| 09/26/2025 | $147.42 | $147.74 (0.22%) | $149.77 | $146.95 | 551.18 K | $5.40 B |
| 09/25/2025 | $148.43 | $146.78 (-1.11%) | $149.59 | $146.23 | 536.52 K | $5.47 B |
| 09/24/2025 | $147.26 | $148.88 (1.1%) | $150.47 | $146.66 | 1.07 M | $5.54 B |
| 09/23/2025 | $144.00 | $147.00 (2.08%) | $147.47 | $143.90 | 647.81 K | $5.47 B |
| 09/22/2025 | $146.95 | $143.70 (-2.21%) | $146.95 | $143.62 | 802.18 K | $5.35 B |
| 09/19/2025 | $151.46 | $146.84 (-3.05%) | $151.50 | $146.61 | 898.70 K | $5.47 B |
| 09/18/2025 | $149.28 | $150.89 (1.08%) | $151.46 | $148.75 | 517.10 K | $5.62 B |
| 09/17/2025 | $148.87 | $149.10 (0.15%) | $152.63 | $147.56 | 822.03 K | $5.55 B |
| 09/16/2025 | $148.48 | $148.87 (0.26%) | $150.79 | $147.75 | 711.90 K | $5.54 B |
| 09/15/2025 | $144.38 | $147.01 (1.82%) | $147.43 | $143.43 | 828.43 K | $5.47 B |
| 09/12/2025 | $146.93 | $143.33 (-2.45%) | $147.48 | $143.29 | 579.60 K | $5.34 B |
| 09/11/2025 | $143.97 | $147.38 (2.37%) | $148.28 | $143.59 | 894.21 K | $5.49 B |
| 09/10/2025 | $147.00 | $144.48 (-1.71%) | $148.12 | $143.43 | 982.05 K | $5.38 B |
| 09/09/2025 | $151.49 | $147.39 (-2.71%) | $152.50 | $147.03 | 875.81 K | $5.49 B |
| 09/08/2025 | $157.61 | $151.75 (-3.72%) | $157.94 | $151.65 | 850.01 K | $5.65 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.
