Dark

MTN
Vail Resorts, Inc.
stock NYSE

Market Open

Jul 29, 2026 10:32:01 AM EDT

158.77USD+1.079%(+1.69)84,140

151.19Bid 159.31Ask 8.12Spread

Pre-market

0.00USD-100.000%(-145.72)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

157.08USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	156.2100	159.540000	155.7800	158.7700	+1.076%	84,140	0.000%
2026-07-28	149.8800	157.210000	148.2900	157.0800	+5.935%	1,414,007	+1.076%
2026-07-27	147.2400	151.850000	146.7500	148.2800	+1.757%	906,009	+7.074%
2026-07-24	144.8400	148.930000	144.2500	145.7200	+1.152%	1,012,628	+8.956%
2026-07-23	143.4900	144.335000	141.4300	144.0600	-0.600%	521,695	+10.211%
2026-07-22	148.0000	148.400000	144.2700	144.9300	-1.682%	518,747	+9.549%
2026-07-21	144.9200	148.665000	143.4600	147.4100	+0.910%	607,816	+7.706%
2026-07-20	148.9500	148.995000	145.1400	146.0800	-1.204%	636,862	+8.687%
2026-07-17	150.0100	152.990000	147.4900	147.8600	-0.852%	558,842	+7.379%
2026-07-16	149.6100	151.760000	148.0000	149.1300	+0.743%	1,005,518	+6.464%
2026-07-15	148.5000	150.900000	147.0100	148.0300	+0.264%	550,674	+7.255%
2026-07-14	151.3100	152.066867	143.0080	147.6400	-2.529%	832,434	+7.539%
2026-07-13	151.6200	154.000000	149.5600	151.4700	+0.886%	631,878	+4.819%
2026-07-10	148.0000	154.500000	147.0900	150.1400	+1.797%	1,154,316	+5.748%
2026-07-09	142.4700	147.820000	142.0001	147.4900	+2.687%	559,689	+7.648%
2026-07-08	141.8800	144.610000	140.0900	143.6300	+0.328%	1,130,747	+10.541%
2026-07-07	142.5000	145.500000	142.5000	143.1600	+0.732%	634,830	+10.904%
2026-07-06	140.1700	142.310000	138.3000	142.1200	+1.024%	677,852	+11.715%
2026-07-02	136.8300	140.790000	136.3400	140.6800	+3.176%	597,541	+12.859%
2026-07-01	136.0000	138.720000	134.4250	136.3500	+0.147%	501,853	+16.443%
2026-06-30	133.9100	136.660000	131.2800	136.1500	+0.703%	610,774	+16.614%
2026-06-29	138.0500	138.685000	134.2900	135.2000	-1.986%	696,585	+17.433%
2026-06-26	132.4100	139.720000	131.5900	137.9400	+3.450%	725,126	+15.101%
2026-06-25	141.6800	141.820000	132.0000	133.3400	-7.557%	1,048,268	+19.072%
2026-06-24	143.0000	146.810000	142.8750	144.2400	+1.299%	880,932	+10.073%
2026-06-23	141.1800	143.500000	140.0600	142.3900	+0.508%	630,837	+11.504%
2026-06-22	143.5000	146.900000	141.4975	141.6700	-2.148%	912,224	+12.070%
2026-06-18	131.1900	148.100000	131.0100	144.7800	+11.429%	2,518,134	+9.663%
2026-06-17	135.3800	137.010000	129.7700	129.9300	-4.939%	923,344	+22.197%
2026-06-16	134.5300	137.440000	134.3550	136.6800	+1.696%	802,613	+16.162%
2026-06-15	133.4900	136.225000	133.4600	134.4000	+0.818%	448,327	+18.132%
2026-06-12	136.5000	137.585000	133.2100	133.3100	-2.222%	613,464	+19.098%
2026-06-11	136.3900	138.890000	133.7200	136.3400	+0.331%	799,007	+16.452%
2026-06-10	131.6900	136.870000	130.4400	135.8900	+3.527%	1,101,769	+16.837%
2026-06-09	131.3200	134.930000	125.7100	131.2600	-4.336%	2,372,300	+20.958%
2026-06-08	135.2700	139.500000	135.0900	137.2100	+1.359%	1,464,738	+15.713%
2026-06-05	135.1300	137.870000	134.2200	135.3700	+0.722%	801,666	+17.286%
2026-06-04	136.0000	137.130000	133.4600	134.4000	+0.388%	537,560	+18.132%
2026-06-03	134.0400	137.643200	133.0000	133.8800	-1.305%	496,804	+18.591%
2026-06-02	132.1000	137.410000	130.8750	135.6500	+1.550%	520,937	+17.044%
2026-06-01	133.8700	136.422500	132.7600	133.5800	-0.015%	770,557	+18.858%
2026-05-29	134.0000	136.955000	132.7901	133.6000	-0.313%	879,843	+18.840%
2026-05-28	130.4100	134.310000	129.2600	134.0200	+2.149%	639,444	+18.467%
2026-05-27	127.4500	131.600000	126.9600	131.2000	+3.576%	881,761	+21.014%
2026-05-26	127.5400	128.290000	126.0300	126.6700	-0.744%	732,239	+25.341%
2026-05-22	126.5300	129.830000	126.4800	127.6200	+0.583%	574,211	+24.408%
2026-05-21	124.7500	128.020000	122.8200	126.8800	+0.292%	430,316	+25.134%
2026-05-20	123.6800	126.525000	121.6650	126.5100	+2.346%	526,069	+25.500%
2026-05-19	124.1000	125.225000	121.8200	123.6100	-0.089%	438,526	+28.444%
2026-05-18	121.8400	124.570000	121.5000	123.7200	+1.777%	630,444	+28.330%
2026-05-15	121.7000	122.640000	120.0500	121.5600	+0.107%	569,528	+30.610%
2026-05-14	121.2100	122.865600	120.2900	121.4300	+0.872%	593,118	+30.750%
2026-05-13	123.2700	125.110000	119.9000	120.3800	-3.037%	1,084,150	+31.891%
2026-05-12	124.5500	125.177900	122.6800	124.1500	+0.364%	591,478	+27.886%
2026-05-11	125.0000	126.725000	122.6900	123.7000	-1.371%	808,075	+28.351%
2026-05-08	125.6900	127.110000	123.9100	125.4200	+0.128%	827,741	+26.591%
2026-05-07	125.7400	127.005000	124.7100	125.2600	-0.839%	613,231	+26.752%
2026-05-06	124.0600	127.200000	123.9400	126.3200	+2.783%	602,891	+25.689%
2026-05-05	123.8100	124.710000	121.8000	122.9000	-0.324%	500,625	+29.186%
2026-05-04	124.6500	124.750000	120.7600	123.3000	-2.034%	617,533	+28.767%
2026-05-01	127.2500	128.370000	125.3400	125.8600	-1.038%	670,927	+26.148%
2026-04-30	120.9300	127.670000	120.9300	127.1800	+4.109%	875,649	+24.839%
2026-04-29	126.1200	126.260000	120.3500	122.1600	-3.545%	1,040,645	+29.969%
2026-04-28	121.6100	126.760000	120.3050	126.6500	+5.095%	1,047,271	+25.361%
2026-04-27	119.2200	122.645000	118.5100	120.5100	+1.252%	1,022,762	+31.748%
2026-04-24	122.5000	123.580000	118.9200	119.0200	-3.682%	1,281,086	+33.398%
2026-04-23	127.7600	129.280000	121.6650	123.5700	-5.048%	1,485,720	+28.486%
2026-04-22	133.5000	136.280000	129.4400	130.1400	-1.914%	643,290	+21.999%
2026-04-21	133.0900	135.155000	131.0800	132.6800	-0.278%	784,823	+19.664%
2026-04-20	132.2200	134.170000	130.4700	133.0500	-0.128%	1,990,872	+19.331%
2026-04-17	128.6200	134.050000	128.0400	133.2200	+3.024%	568,049	+19.179%
2026-04-16	128.1100	130.340000	127.5200	129.3100	+0.842%	467,164	+22.782%
2026-04-15	129.4100	129.940000	126.3600	128.2300	-0.689%	659,013	+23.817%
2026-04-14	130.0000	131.180000	125.8800	129.1200	-0.814%	860,640	+22.963%
2026-04-13	127.4800	130.560000	126.4590	130.1800	+1.807%	572,264	+21.962%
2026-04-10	129.5700	130.000000	127.3300	127.8700	-1.312%	535,785	+24.165%
2026-04-09	130.0200	132.660000	128.1800	129.5700	+0.054%	613,210	+22.536%
2026-04-08	133.0000	134.550000	129.4500	129.5000	-0.162%	834,710	+22.602%
2026-04-07	128.9600	130.780000	127.1000	129.7100	+0.062%	528,378	+22.404%
2026-04-06	130.4200	131.110000	128.3300	129.6300	-1.144%	405,763	+22.479%
2026-04-02	128.1100	131.580000	125.4100	131.1300	+2.293%	553,237	+21.078%
2026-04-01	128.4300	129.355000	125.8100	128.1900	-0.101%	668,396	+23.855%
2026-03-31	127.1000	131.140000	125.0600	128.3200	+3.459%	627,553	+23.730%
2026-03-30	126.8400	127.380000	123.8200	124.0300	-1.945%	948,384	+28.009%
2026-03-27	129.6900	130.000000	125.1500	126.4900	-2.797%	980,179	+25.520%
2026-03-26	129.5000	133.690000	129.3800	130.1300	-1.461%	607,104	+22.009%
2026-03-25	130.2000	132.270000	129.0700	132.0600	+1.577%	644,707	+20.226%
2026-03-24	129.0000	130.205000	127.6600	130.0100	-0.085%	1,092,923	+22.121%
2026-03-23	135.0500	136.680000	130.0000	130.1200	-0.838%	1,057,220	+22.018%
2026-03-20	135.8700	136.420000	131.2200	131.2200	-3.323%	1,877,951	+20.995%
2026-03-19	135.6800	137.670000	133.4500	135.7300	-0.287%	905,504	+16.975%
2026-03-18	142.9300	144.670000	136.0200	136.1200	-5.728%	1,171,290	+16.640%
2026-03-17	138.5500	144.460000	137.6000	144.3900	+9.023%	1,445,631	+9.959%
2026-03-16	132.7400	134.330000	130.5900	132.4400	+0.531%	1,151,028	+19.881%
2026-03-13	136.9500	137.590000	131.0850	131.7400	-2.638%	743,276	+20.518%
2026-03-12	137.7000	140.880000	134.3200	135.3100	-2.324%	930,992	+17.338%
2026-03-11	135.1700	140.250000	134.3800	138.5300	+2.471%	1,251,347	+14.611%
2026-03-10	130.0000	138.430000	129.5250	135.1900	+0.933%	2,426,922	+17.442%
2026-03-09	136.6200	137.265000	132.6100	133.9400	-3.474%	1,490,312	+18.538%
2026-03-06	137.7200	139.260000	135.0700	138.7600	-1.062%	979,796	+14.421%
2026-03-05	136.1500	140.400000	136.0100	140.2500	+2.860%	530,414	+13.205%
2026-03-04	138.4900	139.189400	134.6700	136.3500	-1.253%	503,033	+16.443%
2026-03-03	132.1500	139.690000	130.2500	138.0800	+2.342%	700,146	+14.984%
2026-03-02	132.8800	135.450000	131.7800	134.9200	-0.655%	548,875	+17.677%
2026-02-27	137.5100	138.450000	132.0000	135.8100	-3.173%	921,834	+16.906%
2026-02-26	138.4900	140.380000	136.1400	140.2600	+2.141%	788,926	+13.197%
2026-02-25	141.6400	142.540000	137.2500	137.3200	-3.187%	705,968	+15.620%
2026-02-24	140.6100	143.200000	140.0000	141.8400	+0.968%	774,416	+11.936%
2026-02-23	140.6300	141.999900	135.4600	140.4800	-1.645%	771,556	+13.020%
2026-02-20	143.2500	145.600000	140.9500	142.8300	-0.300%	1,816,184	+11.160%
2026-02-19	142.4000	143.500000	140.0000	143.2600	+0.894%	587,027	+10.826%
2026-02-18	137.0000	142.685000	136.2626	141.9900	+3.078%	794,166	+11.818%
2026-02-17	134.9300	138.055000	134.0327	137.7500	+2.554%	549,669	+15.260%
2026-02-13	137.0200	138.020000	134.0000	134.3200	-1.906%	737,599	+18.203%
2026-02-12	139.8200	143.000000	136.2900	136.9300	-2.158%	546,695	+15.950%
2026-02-11	143.1100	144.000000	138.3400	139.9500	-2.140%	557,674	+13.448%
2026-02-10	141.7500	145.890000	139.1001	143.0100	+1.339%	805,173	+11.020%
2026-02-09	137.8500	141.880000	135.9900	141.1200	+1.789%	733,782	+12.507%
2026-02-06	136.3300	139.970000	136.3300	138.6400	+1.486%	1,298,162	+14.520%
2026-02-05	135.4100	136.830000	131.2500	136.6100	+0.604%	1,157,682	+16.221%
2026-02-04	129.0000	136.000000	128.5100	135.7900	+5.797%	893,730	+16.923%
2026-02-03	130.0000	132.590000	126.1550	128.3500	-1.648%	867,925	+23.701%
2026-02-02	133.0700	133.401000	130.1800	130.5000	-1.931%	704,735	+21.663%
2026-01-30	131.8100	133.190000	130.5100	133.0700	+1.217%	681,953	+19.313%
2026-01-29	133.3300	134.490000	130.4150	131.4700	-1.128%	789,244	+20.765%
2026-01-28	133.0000	135.830000	132.3100	132.9700	-0.397%	814,864	+19.403%
2026-01-27	137.2950	137.310000	132.8900	133.5000	-2.810%	820,847	+18.929%
2026-01-26	138.0000	139.397500	136.2100	137.3600	-0.615%	623,134	+15.587%
2026-01-23	141.0900	141.988000	137.6100	138.2100	-2.442%	538,007	+14.876%
2026-01-22	140.4900	143.000000	140.1635	141.6700	+1.301%	646,049	+12.070%
2026-01-21	141.6100	144.940000	138.2500	139.8500	-0.533%	792,655	+13.529%
2026-01-20	140.2800	141.010000	137.2201	140.6000	-0.671%	950,843	+12.923%
2026-01-16	138.0000	141.750000	136.9434	141.5500	+1.710%	722,042	+12.165%
2026-01-15	138.5000	144.990000	136.5501	139.1700	-2.412%	1,499,212	+14.083%
2026-01-14	140.6200	144.008000	138.9100	142.6100	+0.713%	694,354	+11.332%
2026-01-13	144.2150	147.500000	140.7900	141.6000	+0.426%	898,970	+12.126%
2026-01-12	136.9900	141.250000	135.7200	141.0000	+2.330%	1,032,550	+12.603%
2026-01-09	137.8500	139.320000	136.3000	137.7900	+0.291%	759,218	+15.226%
2026-01-08	133.4000	139.100000	133.4000	137.3900	+2.263%	875,523	+15.562%
2026-01-07	136.0900	136.979900	132.6100	134.3500	-1.654%	903,587	+18.176%
2026-01-06	133.2300	137.280000	133.2300	136.6100	+1.682%	955,239	+16.221%
2026-01-05	133.3400	135.340000	132.5200	134.3500	+0.291%	1,206,137	+18.176%
2026-01-02	132.6700	135.950000	129.4100	133.9600	+0.873%	1,171,147	+18.520%
2025-12-31	133.6800	134.990000	132.5900	132.8000	-0.308%	768,415	+19.556%
2025-12-30	135.2500	136.980000	133.1000	133.2100	-2.795%	2,180,615	+19.188%
2025-12-29	140.4300	140.920000	135.9749	137.0400	-2.289%	1,130,214	+15.857%
2025-12-26	139.7000	140.320000	137.4300	140.2500	+0.422%	1,153,908	+13.205%
2025-12-24	142.7000	143.225000	139.3113	139.6600	-1.965%	622,487	+13.683%
2025-12-23	146.0100	147.105000	142.0100	142.4600	-3.371%	1,111,376	+11.449%
2025-12-22	152.9900	154.500000	147.0100	147.4300	-3.973%	1,124,653	+7.692%
2025-12-19	153.8500	154.990000	151.0500	153.5300	-0.486%	1,457,668	+3.413%
2025-12-18	157.1200	157.560000	151.5000	154.2800	-1.381%	785,529	+2.910%
2025-12-17	158.2000	159.850000	154.0200	156.4400	-1.075%	888,906	+1.489%
2025-12-16	159.7500	160.160000	155.4500	158.1400	-1.156%	1,149,717	+0.398%
2025-12-15	162.5000	163.340000	155.6700	159.9900	-1.094%	1,085,279	-0.763%
2025-12-12	156.0000	162.380000	155.1650	161.7600	+4.489%	1,538,042	-1.848%
2025-12-11	150.0500	157.190000	145.9650	154.8100	+9.321%	2,592,677	+2.558%
2025-12-10	145.6100	145.610000	140.0000	141.6100	-2.647%	1,263,171	+12.118%
2025-12-09	143.4700	146.910000	142.6400	145.4600	+1.056%	1,181,708	+9.150%
2025-12-08	144.1500	145.800000	142.9300	143.9400	-0.291%	1,252,760	+10.303%
2025-12-05	141.3200	145.870000	141.2500	144.3600	+2.057%	679,081	+9.982%
2025-12-04	140.6700	142.000000	140.1875	141.4500	+0.291%	431,059	+12.245%
2025-12-03	139.2000	141.500000	138.4900	141.0400	+1.563%	684,228	+12.571%
2025-12-02	139.0900	139.660000	137.7500	138.8700	+0.094%	657,317	+14.330%
2025-12-01	138.9900	140.610000	138.5000	138.7400	-1.048%	638,214	+14.437%
2025-11-28	139.8200	141.190000	138.8200	140.2100	+0.733%	274,649	+13.237%
2025-11-26	139.5800	142.420000	138.6400	139.1900	-0.720%	528,590	+14.067%
2025-11-25	136.0500	140.310000	134.7818	140.2000	+3.844%	1,042,852	+13.245%
2025-11-24	137.2300	137.230000	132.6550	135.0100	-1.560%	1,255,180	+17.599%
2025-11-21	137.4100	144.205000	136.0900	137.1500	-0.117%	1,145,785	+15.764%
2025-11-20	140.3700	141.845000	137.1100	137.3100	-1.886%	821,445	+15.629%
2025-11-19	141.4100	145.250000	139.9200	139.9500	-0.681%	568,587	+13.448%
2025-11-18	139.5100	141.500000	138.9600	140.9100	+0.758%	826,554	+12.675%
2025-11-17	146.0500	146.260000	139.5900	139.8500	-4.337%	945,795	+13.529%
2025-11-14	147.0000	150.000000	145.9401	146.1900	-0.975%	504,203	+8.605%
2025-11-13	150.3800	151.780000	147.5101	147.6300	-2.186%	451,966	+7.546%
2025-11-12	149.9900	151.850000	148.6600	150.9300	+0.466%	480,248	+5.194%
2025-11-11	146.4700	151.045000	145.4800	150.2300	+2.799%	504,695	+5.685%
2025-11-10	148.3500	148.350000	144.4100	146.1400	-0.942%	503,540	+8.642%
2025-11-07	143.6000	148.400000	143.6000	147.5300	+2.267%	572,195	+7.619%
2025-11-06	145.0000	145.600000	140.8000	144.2600	-0.818%	925,761	+10.058%
2025-11-05	142.4500	146.610000	142.2300	145.4500	+2.495%	540,577	+9.158%
2025-11-04	147.7900	148.510000	141.6300	141.9100	-4.982%	795,702	+11.881%
2025-11-03	146.8100	149.740000	145.5100	149.3500	+0.688%	625,523	+6.307%
2025-10-31	145.2800	149.840000	143.0000	148.3300	+2.106%	728,224	+7.038%
2025-10-30	147.1100	148.635000	144.4500	145.2700	-2.043%	656,571	+9.293%
2025-10-29	151.1200	153.200000	148.1200	148.3000	-2.786%	787,759	+7.060%
2025-10-28	157.3500	157.350000	152.1001	152.5500	-3.388%	507,912	+4.077%
2025-10-27	153.5100	158.180000	152.6400	157.9000	+3.439%	682,873	+0.551%
2025-10-24	153.5800	154.389400	152.5647	152.6500	-0.150%	345,664	+4.009%
2025-10-23	150.0200	153.050000	149.2300	152.8800	+2.254%	534,375	+3.853%
2025-10-22	151.8400	152.850000	148.5100	149.5100	-1.651%	517,152	+6.194%
2025-10-21	150.6800	152.600000	150.2500	152.0200	+0.469%	428,508	+4.440%
2025-10-20	152.4100	154.320000	149.6300	151.3100	+1.157%	656,956	+4.930%
2025-10-17	149.6100	151.569900	149.1900	149.5800	-0.007%	792,121	+6.144%
2025-10-16	146.4000	150.585000	145.6150	149.5900	+1.562%	908,805	+6.137%
2025-10-15	153.9600	155.000000	144.7100	147.2900	-4.531%	1,031,096	+7.794%
2025-10-14	150.1600	154.460000	150.1400	154.2800	+1.234%	561,727	+2.910%
2025-10-13	148.2300	154.060000	148.2300	152.4000	+2.440%	695,835	+4.180%
2025-10-10	150.7500	152.605000	148.6700	148.7700	-0.899%	678,160	+6.722%
2025-10-09	152.4300	152.925000	149.2250	150.1200	-2.929%	588,841	+5.762%
2025-10-08	153.0900	156.500000	152.4500	154.6500	+1.677%	824,462	+2.664%
2025-10-07	155.8500	156.829900	151.5100	152.1000	-2.462%	771,044	+4.385%
2025-10-06	157.1700	158.940000	155.3300	155.9400	-0.751%	774,048	+1.815%
2025-10-03	155.5700	157.170000	152.6200	157.1200	+1.081%	763,248	+1.050%
2025-10-02	153.3900	156.860000	150.8200	155.4400	+0.915%	1,083,261	+2.142%
2025-10-01	148.0000	154.090000	147.5750	154.0300	+2.982%	1,322,362	+3.077%
2025-09-30	139.6800	149.720000	139.5000	149.5700	+1.020%	2,126,081	+6.151%
2025-09-29	148.4600	150.990000	147.7000	148.0600	+0.217%	1,378,110	+7.234%
2025-09-26	147.4200	149.770000	146.9500	147.7400	+0.654%	551,178	+7.466%
2025-09-25	148.4300	149.590000	146.2300	146.7800	-1.411%	536,518	+8.169%
2025-09-24	147.2600	150.470000	146.6600	148.8800	+1.279%	1,068,120	+6.643%
2025-09-23	144.0000	147.470000	143.9000	147.0000	+2.296%	647,807	+8.007%
2025-09-22	146.9500	146.950000	143.6200	143.7000	-2.138%	802,176	+10.487%
2025-09-19	151.4600	151.500000	146.6100	146.8400	-2.684%	898,695	+8.124%
2025-09-18	149.2800	151.455000	148.7501	150.8900	+1.201%	517,051	+5.222%
2025-09-17	148.8700	152.630000	147.5600	149.1000	+0.154%	822,033	+6.486%
2025-09-16	148.4800	150.790000	147.7500	148.8700	+1.265%	711,867	+6.650%
2025-09-15	144.3800	147.430000	143.4300	147.0100	+2.568%	828,429	+7.999%
2025-09-12	146.9300	147.480000	143.2900	143.3300	-2.748%	579,567	+10.772%
2025-09-11	143.9700	148.280000	143.5900	147.3800	+2.007%	894,209	+7.728%
2025-09-10	147.0000	148.120000	143.4300	144.4800	-1.974%	982,050	+9.891%
2025-09-09	151.4900	152.499900	147.0300	147.3900	-2.873%	875,810	+7.721%
2025-09-08	157.6100	157.935000	151.6500	151.7500	-3.895%	850,014	+4.626%
2025-09-05	159.2800	160.750000	156.7900	157.9000	-0.560%	390,313	+0.551%
2025-09-04	159.4300	159.620000	156.2000	158.7900	-0.245%	526,090	-0.013%
2025-09-03	161.9400	163.190000	158.2900	159.1800	-1.583%	653,904	-0.258%
2025-09-02	163.0300	163.060000	160.5100	161.7400	-1.258%	369,676	-1.836%
2025-08-29	164.0000	165.500000	163.0000	163.8000	-0.134%	301,650	-3.071%
2025-08-28	163.7500	164.270000	162.3200	164.0200	+0.718%	376,256	-3.201%
2025-08-27	159.5100	163.330000	159.1800	162.8500	+1.870%	453,160	-2.505%
2025-08-26	160.0400	162.480000	159.3425	159.8600	-0.603%	539,673	-0.682%
2025-08-25	161.8000	162.500000	160.6500	160.8300	-1.319%	544,063	-1.281%
2025-08-22	158.1900	163.580000	157.5200	162.9800	+3.736%	481,465	-2.583%
2025-08-21	153.0800	157.625000	152.4500	157.1100	+1.967%	630,594	+1.057%
2025-08-20	155.7900	156.539200	153.6400	154.0800	-0.830%	369,219	+3.044%
2025-08-19	155.0000	156.920000	154.2500	155.3700	+0.726%	514,817	+2.188%
2025-08-18	153.4100	155.210000	153.0770	154.2500	+0.548%	457,447	+2.930%
2025-08-15	153.0600	153.720000	152.0001	153.4100	+0.630%	439,861	+3.494%
2025-08-14	153.3700	153.817000	151.8750	152.4500	-1.544%	565,835	+4.146%
2025-08-13	150.5100	154.970000	150.0400	154.8400	+2.672%	584,956	+2.538%
2025-08-12	148.8800	151.230000	148.7500	150.8100	+2.092%	490,436	+5.278%
2025-08-11	148.9000	149.740000	146.6800	147.7200	-0.672%	428,202	+7.480%
2025-08-08	149.4900	150.380000	147.7100	148.7200	-0.515%	321,740	+6.758%
2025-08-07	151.3100	152.500000	148.1600	149.4900	+0.302%	337,498	+6.208%
2025-08-06	149.6200	149.620000	147.2823	149.0400	-0.040%	386,542	+6.528%
2025-08-05	148.2500	149.670000	147.0700	149.1000	+0.418%	402,539	+6.486%
2025-08-04	148.8300	149.545000	147.7400	148.4800	-0.282%	634,992	+6.930%
2025-08-01	149.5000	149.820000	147.1900	148.9000	-0.905%	570,663	+6.629%
2025-07-31	151.9900	152.490000	149.7350	150.2600	-1.714%	483,965	+5.664%
2025-07-30	156.0300	156.249900	152.3100	152.8800	-1.773%	604,099	+3.853%
2025-07-29	157.9900	158.598200	155.2400	155.6400	-1.928%	610,119	+2.011%
2025-07-28	160.4500	161.825000	158.4400	158.7000	-1.158%	430,268	+0.044%
2025-07-25	158.3300	160.620000	157.0100	160.5600	+1.885%	468,863	-1.115%
2025-07-24	160.6900	162.000000	157.5000	157.5900	-2.246%	528,112	+0.749%
2025-07-23	165.0000	166.160000	161.2000	161.2100	-2.172%	622,626	-1.514%
2025-07-22	160.1800	164.950000	160.1800	164.7900	+3.310%	560,538	-3.653%
2025-07-21	160.3500	161.700000	159.4100	159.5100	+0.170%	568,108	-0.464%
2025-07-18	158.9500	160.000000	157.3400	159.2400	+0.747%	589,398	-0.295%
2025-07-17	158.6300	159.949900	156.3300	158.0600	-0.278%	753,582	+0.449%
2025-07-16	160.0000	160.930000	158.2700	158.5000	-0.944%	753,845	+0.170%
2025-07-15	163.8100	164.270000	159.6600	160.0100	-2.498%	660,586	-0.775%
2025-07-14	164.2600	165.278900	162.3500	164.1100	-0.467%	798,159	-3.254%
2025-07-11	168.7200	169.350000	163.7600	164.8800	-2.800%	802,471	-3.706%
2025-07-10	166.2300	172.000000	166.2300	169.6300	+2.015%	1,055,481	-6.402%
2025-07-09	165.2600	167.090000	164.6200	166.2800	+0.947%	493,910	-4.516%
2025-07-08	163.5100	165.790000	161.7800	164.7200	+1.043%	499,145	-3.612%
2025-07-07	162.6600	165.240000	161.5200	163.0200	-0.610%	736,955	-2.607%
2025-07-03	164.4400	165.400000	163.4200	164.0200	-0.280%	429,266	-3.201%
2025-07-02	161.3100	165.010000	159.0000	164.4800	+2.142%	538,340	-3.472%
2025-07-01	156.6200	162.549900	156.4100	161.0300	+2.482%	582,000	-1.403%
2025-06-30	157.2100	157.340000	154.9300	157.1300	-0.064%	454,117	+1.044%
2025-06-27	157.1600	157.430000	154.9576	157.2300	+0.038%	776,148	+0.979%
2025-06-26	155.4100	158.615000	155.0000	157.1700	+1.446%	622,392	+1.018%
2025-06-25	158.1900	158.190000	152.8100	154.9300	-1.800%	603,217	+2.479%
2025-06-24	158.2400	159.610000	156.7000	157.7700	-0.410%	750,306	+0.634%
2025-06-23	156.1600	159.060000	155.1950	158.4200	+1.156%	1,122,893	+0.221%
2025-06-20	156.4500	158.620000	154.8600	156.6100	+0.928%	1,264,018	+1.379%
2025-06-18	159.7400	160.700000	154.9400	155.1700	-0.006%	1,156,802	+2.320%
2025-06-17	154.3700	158.880000	154.2600	155.1800	-0.142%	951,686	+2.313%
2025-06-16	153.0900	155.585000	152.3050	155.4000	+2.635%	1,009,915	+2.169%
2025-06-13	150.7600	154.400000	150.3600	151.4100	-1.432%	831,933	+4.861%
2025-06-12	150.4500	153.800000	150.3600	153.6100	+1.079%	728,345	+3.359%
2025-06-11	154.5900	156.800000	150.8800	151.9700	-2.975%	1,160,050	+4.475%
2025-06-10	157.1000	159.420000	154.2350	156.6300	+0.610%	994,255	+1.366%
2025-06-09	151.1200	156.580000	151.0800	155.6800	+3.490%	951,656	+1.985%
2025-06-06	155.2900	155.900000	147.5300	150.4300	-2.886%	2,190,226	+5.544%
2025-06-05	154.6000	156.050000	152.4500	154.9000	+0.441%	1,338,624	+2.498%
2025-06-04	155.8300	156.535000	154.1150	154.2200	-1.147%	721,310	+2.950%
2025-06-03	155.9400	159.410000	155.6050	156.0100	-0.102%	771,359	+1.769%
2025-06-02	158.3900	159.090000	154.9300	156.1700	-2.497%	771,125	+1.665%
2025-05-30	161.4200	163.290000	159.4700	160.1700	-1.416%	617,161	-0.874%
2025-05-29	164.6600	164.660000	161.1800	162.4700	-1.318%	908,014	-2.277%
2025-05-28	170.3300	175.510000	163.3680	164.6400	+8.673%	3,425,976	-3.565%
2025-05-27	150.1200	151.525000	149.0201	151.5000	+2.566%	777,250	+4.799%
2025-05-23	145.7500	148.430000	145.7500	147.7100	-0.465%	356,862	+7.488%
2025-05-22	145.1400	149.385000	145.0000	148.4000	+2.345%	610,193	+6.988%
2025-05-21	148.9200	149.925000	144.9100	145.0000	-3.833%	520,181	+9.497%
2025-05-20	151.9000	152.190000	149.9200	150.7800	-1.031%	392,588	+5.299%
2025-05-19	150.5000	152.570000	150.2100	152.3500	-0.105%	350,320	+4.214%
2025-05-16	151.2700	153.060000	150.9600	152.5100	+0.746%	408,508	+4.105%
2025-05-15	149.3900	152.010000	147.2500	151.3800	+1.055%	600,201	+4.882%
2025-05-14	149.0500	150.290000	148.1209	149.8000	+0.308%	409,805	+5.988%
2025-05-13	149.0100	151.180000	148.4400	149.3400	+0.363%	434,290	+6.314%
2025-05-12	151.2300	152.830000	148.4300	148.8000	+3.097%	543,706	+6.700%
2025-05-09	143.8000	145.440000	142.9301	144.3300	+0.649%	564,464	+10.005%
2025-05-08	140.9300	145.085000	140.2800	143.4000	+2.840%	564,068	+10.718%
2025-05-07	138.5700	140.745000	137.5850	139.4400	+1.455%	420,580	+13.863%
2025-05-06	138.9300	140.170000	136.9100	137.4400	-1.962%	373,031	+15.519%
2025-05-05	139.8900	141.750000	139.2500	140.1900	-0.235%	718,334	+13.253%
2025-05-02	141.9900	143.015000	139.5500	140.5200	+0.501%	490,923	+12.987%
2025-05-01	140.9100	142.050000	139.2300	139.8200	+0.445%	536,059	+13.553%
2025-04-30	139.6600	139.660000	136.5400	139.2000	-1.972%	669,786	+14.059%
2025-04-29	140.3000	142.240000	139.5900	142.0000	+0.874%	504,699	+11.810%
2025-04-28	140.5200	142.300000	139.2350	140.7700	+0.335%	534,138	+12.787%
2025-04-25	139.1200	140.685000	137.4200	140.3000	+0.200%	482,756	+13.165%
2025-04-24	135.0000	141.780000	134.9800	140.0200	+0.901%	697,253	+13.391%
2025-04-23	139.8200	143.730000	136.6200	138.7700	+2.255%	839,955	+14.412%
2025-04-22	135.0900	137.450000	132.9350	135.7100	+1.633%	769,216	+16.992%
2025-04-21	136.3100	136.800000	131.5200	133.5300	-3.540%	713,166	+18.902%
2025-04-17	137.5000	139.200000	136.3000	138.4300	+0.618%	589,998	+14.693%
2025-04-16	140.5300	141.250000	136.9700	137.5800	-1.848%	412,700	+15.402%
2025-04-15	142.3600	143.505000	139.2732	140.1700	-1.351%	456,844	+13.270%
2025-04-14	144.3900	144.390000	138.0400	142.0900	-0.351%	741,679	+11.739%
2025-04-11	140.0100	145.230000	137.8463	142.5900	+2.003%	763,267	+11.347%
2025-04-10	142.1100	143.010000	136.9650	139.7900	-3.367%	731,156	+13.578%
2025-04-09	130.0000	145.540000	129.8500	144.6600	+10.075%	1,138,383	+9.754%
2025-04-08	140.6400	140.700000	130.7200	131.4200	-4.331%	1,460,533	+20.811%
2025-04-07	140.7100	144.550000	134.6650	137.3700	-5.425%	1,051,379	+15.578%
2025-04-04	150.9800	151.815000	144.8250	145.2500	-6.290%	914,981	+9.308%
2025-04-03	157.3400	159.230000	153.8850	155.0000	-4.515%	552,430	+2.432%
2025-04-02	156.2300	163.190000	156.2300	162.3300	+2.780%	599,283	-2.193%
2025-04-01	158.0400	159.565000	155.6700	157.9400	-1.300%	720,581	+0.526%
2025-03-31	159.0000	161.680000	157.5700	160.0200	-0.892%	613,618	-0.781%
2025-03-28	160.1800	162.090000	159.5405	161.4600	+0.286%	570,905	-1.666%
2025-03-27	161.6100	162.115000	159.6200	161.0000	-1.889%	330,893	-1.385%
2025-03-26	160.7500	164.710000	160.6000	164.1000	+2.027%	488,493	-3.248%
2025-03-25	162.3600	162.730000	158.6400	160.8400	-0.765%	482,997	-1.287%
2025-03-24	162.0000	162.330000	159.4000	162.0800	+0.878%	473,067	-2.042%
2025-03-21	159.0000	160.790000	156.9350	160.6700	+0.112%	766,534	-1.183%
2025-03-20	162.2800	164.490000	160.2500	160.4900	-2.116%	443,200	-1.072%
2025-03-19	161.2800	164.180000	161.2800	163.9600	+2.010%	452,290	-3.165%
2025-03-18	161.8700	162.840000	159.6000	160.7300	-1.089%	510,130	-1.219%
2025-03-17	160.1900	163.710000	158.7900	162.5000	+1.836%	642,342	-2.295%
2025-03-14	160.3300	161.775000	158.1000	159.5700	-0.100%	667,969	-0.501%
2025-03-13	161.7400	162.415000	157.7520	159.7300	-1.243%	574,962	-0.601%
2025-03-12	165.8100	166.720000	159.8950	161.7400	-2.225%	891,882	-1.836%
2025-03-11	162.2750	167.280000	158.6550	165.4200	+7.709%	1,574,534	-4.020%
2025-03-10	158.0000	159.260000	151.9850	153.5800	-2.495%	1,102,206	+3.379%
2025-03-07	157.0900	159.340000	156.2000	157.5100	+0.204%	628,270	+0.800%
2025-03-06	156.1100	158.580000	155.4500	157.1900	-0.317%	484,923	+1.005%
2025-03-05	156.8500	158.800000	156.0825	157.6900	+1.174%	515,250	+0.685%
2025-03-04	156.4900	157.965000	153.5100	155.8600	-1.628%	695,274	+1.867%
2025-03-03	160.3000	161.500000	156.9600	158.4400	-0.346%	531,982	+0.208%
2025-02-28	156.2900	159.260000	155.3162	158.9900	+2.002%	533,423	-0.138%
2025-02-27	155.7000	156.410000	154.2700	155.8700	-0.218%	337,501	+1.861%
2025-02-26	157.1300	159.280000	155.5350	156.2100	-0.211%	563,905	+1.639%
2025-02-25	158.8900	160.390000	156.1500	156.5400	-1.504%	483,050	+1.425%
2025-02-24	158.8100	160.230000	157.6601	158.9300	+0.290%	735,867	-0.101%
2025-02-21	159.4500	160.650000	156.6050	158.4700	-0.120%	617,312	+0.189%
2025-02-20	160.0900	160.090000	158.2700	158.6600	-0.937%	409,610	+0.069%
2025-02-19	159.5500	161.191100	158.6600	160.1600	-0.125%	649,469	-0.868%
2025-02-18	164.0000	165.020000	159.6600	160.3600	-2.771%	831,315	-0.992%
2025-02-14	167.2000	168.450000	164.6500	164.9300	-0.686%	376,481	-3.735%
2025-02-13	166.5600	166.890000	164.5600	166.0700	+0.387%	344,146	-4.396%
2025-02-12	165.0000	166.830000	164.8500	165.4300	-0.541%	330,789	-4.026%
2025-02-11	165.0000	167.120000	164.3500	166.3300	+0.277%	374,769	-4.545%
2025-02-10	169.0000	169.000000	165.4100	165.8700	-1.079%	367,208	-4.280%
2025-02-07	169.7900	170.740000	167.0500	167.6800	-1.039%	394,615	-5.314%
2025-02-06	167.0300	173.210000	166.6400	169.4400	+1.729%	604,198	-6.297%

document.getElementById("Z3cjm0").onerror = function(){this.style.display='none';}; .dark-mode .SZbS3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SZbS3q{ color: #333333; background-color: white; border: 2px solid #333333; }MTNVail Resorts, Inc.stock NYSE

MTN
Vail Resorts, Inc.
stock NYSE