Dark

MTN
Vail Resorts, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:52 PM EDT

136.07USD-1.270%(-1.75)1,369,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-137.82)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

136.11USD+0.029%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	138.6600	139.500000	135.1900	136.1100	-1.241%	1,369,655	0.000%
2026-09-24	140.4100	141.490000	137.6200	137.8200	-1.592%	1,125,350	-1.241%
2026-09-23	139.1700	141.500000	137.7600	140.0500	+0.770%	966,633	-2.813%
2026-09-22	141.5000	142.720000	138.4100	138.9800	-1.033%	931,013	-2.065%
2026-09-21	138.8200	142.350000	138.8200	140.4300	+0.451%	908,162	-3.076%
2026-09-18	138.1200	140.490000	137.0001	139.8000	+1.481%	1,697,942	-2.639%
2026-09-17	142.8600	142.860000	137.7600	137.7600	-1.684%	977,653	-1.198%
2026-09-16	138.3800	142.055000	138.1600	140.1200	+1.485%	835,563	-2.862%
2026-09-15	140.0500	141.040000	137.6400	138.0700	-1.737%	600,892	-1.420%
2026-09-14	140.1400	141.060000	135.6400	140.5100	+0.300%	1,043,548	-3.131%
2026-09-11	134.0000	141.320000	134.0000	140.0900	+5.070%	1,630,543	-2.841%
2026-09-10	129.7700	134.770000	129.0100	133.3300	+2.302%	932,676	+2.085%
2026-09-09	132.8800	132.920000	129.2800	130.3300	-2.000%	673,162	+4.435%
2026-09-08	135.7000	137.400000	132.2500	132.9900	-1.460%	797,541	+2.346%
2026-09-04	135.9500	136.560000	134.6950	134.9600	-0.808%	443,117	+0.852%
2026-09-03	136.5900	137.915000	133.9400	136.0600	-0.176%	575,518	+0.037%
2026-09-02	133.2900	137.700000	132.7583	136.3000	+2.953%	499,685	-0.139%
2026-09-01	136.0200	137.570000	131.7500	132.3900	-3.301%	724,509	+2.810%
2026-08-31	140.6700	142.000000	136.5300	136.9100	-3.537%	614,993	-0.584%
2026-08-28	145.5100	145.540000	141.9200	141.9300	-1.853%	482,416	-4.101%
2026-08-27	146.6700	147.840000	144.1900	144.6100	-2.764%	531,485	-5.878%
2026-08-26	147.3100	149.395000	145.9150	148.7200	+0.595%	459,192	-8.479%
2026-08-25	149.1400	150.770000	146.9050	147.8400	-1.440%	386,866	-7.934%
2026-08-24	153.0900	154.270000	150.0000	150.0000	-1.839%	514,371	-9.260%
2026-08-21	152.4700	154.580000	151.5000	152.8100	+1.724%	619,289	-10.929%
2026-08-20	152.9900	153.990000	149.9400	150.2200	-1.849%	436,006	-9.393%
2026-08-19	150.0000	153.890000	149.7500	153.0500	+2.183%	448,998	-11.068%
2026-08-18	147.8600	150.620000	147.0000	149.7800	+2.169%	775,761	-9.127%
2026-08-17	146.3800	148.150000	143.0200	146.6000	-1.146%	555,131	-7.156%
2026-08-14	145.6800	149.050000	145.1600	148.3000	+1.980%	371,902	-8.220%
2026-08-13	140.0700	147.870000	140.0700	145.4200	-1.982%	676,724	-6.402%
2026-08-12	147.5000	148.680000	146.2450	148.3600	+0.474%	330,378	-8.257%
2026-08-11	145.7000	149.075000	145.7000	147.6600	+0.957%	498,059	-7.822%
2026-08-10	147.7800	148.500000	145.8000	146.2600	-1.727%	428,435	-6.940%
2026-08-07	147.1300	149.450000	147.0000	148.8300	+1.445%	268,495	-8.547%
2026-08-06	151.5400	151.950000	145.5000	146.7100	-3.008%	464,427	-7.225%
2026-08-05	149.8200	151.590000	148.7600	151.2600	+1.116%	267,194	-10.016%
2026-08-04	148.1500	150.500000	147.7750	149.5900	+0.241%	571,033	-9.011%
2026-08-03	151.0600	153.620000	148.8200	149.2300	-0.100%	471,415	-8.792%
2026-07-31	152.8000	152.800000	149.1100	149.3800	-2.251%	500,421	-8.883%
2026-07-30	157.3400	158.180000	151.2900	152.8200	-4.493%	842,273	-10.934%
2026-07-29	156.2800	160.490000	156.2700	160.0100	+1.865%	673,762	-14.937%
2026-07-28	149.8800	157.210000	148.2900	157.0800	+5.935%	1,414,007	-13.350%
2026-07-27	147.2400	151.850000	146.7500	148.2800	+1.757%	906,009	-8.207%
2026-07-24	144.8400	148.930000	144.2500	145.7200	+1.152%	1,012,628	-6.595%
2026-07-23	143.4900	144.335000	141.4300	144.0600	-0.600%	521,695	-5.519%
2026-07-22	148.0000	148.400000	144.2700	144.9300	-1.682%	518,747	-6.086%
2026-07-21	144.9200	148.665000	143.4600	147.4100	+0.910%	607,816	-7.666%
2026-07-20	148.9500	148.995000	145.1400	146.0800	-1.204%	636,862	-6.825%
2026-07-17	150.0100	152.990000	147.4900	147.8600	-0.852%	558,842	-7.947%
2026-07-16	149.6100	151.760000	148.0000	149.1300	+0.743%	1,005,518	-8.731%
2026-07-15	148.5000	150.900000	147.0100	148.0300	+0.264%	550,674	-8.052%
2026-07-14	151.3100	152.066867	143.0080	147.6400	-2.529%	832,434	-7.810%
2026-07-13	151.6200	154.000000	149.5600	151.4700	+0.886%	631,878	-10.141%
2026-07-10	148.0000	154.500000	147.0900	150.1400	+1.797%	1,154,316	-9.345%
2026-07-09	142.4700	147.820000	142.0001	147.4900	+2.687%	559,689	-7.716%
2026-07-08	141.8800	144.610000	140.0900	143.6300	+0.328%	1,130,747	-5.236%
2026-07-07	142.5000	145.500000	142.5000	143.1600	+0.732%	634,830	-4.925%
2026-07-06	140.1700	142.310000	138.3000	142.1200	+1.024%	677,852	-4.229%
2026-07-02	136.8300	140.790000	136.3400	140.6800	+3.176%	597,541	-3.249%
2026-07-01	136.0000	138.720000	134.4250	136.3500	+0.147%	501,853	-0.176%
2026-06-30	133.9100	136.660000	131.2800	136.1500	+0.703%	610,774	-0.029%
2026-06-29	138.0500	138.685000	134.2900	135.2000	-1.986%	696,585	+0.673%
2026-06-26	132.4100	139.720000	131.5900	137.9400	+3.450%	725,126	-1.327%
2026-06-25	141.6800	141.820000	132.0000	133.3400	-7.557%	1,048,268	+2.077%
2026-06-24	143.0000	146.810000	142.8750	144.2400	+1.299%	880,932	-5.636%
2026-06-23	141.1800	143.500000	140.0600	142.3900	+0.508%	630,837	-4.410%
2026-06-22	143.5000	146.900000	141.4975	141.6700	-2.148%	912,224	-3.925%
2026-06-18	131.1900	148.100000	131.0100	144.7800	+11.429%	2,518,134	-5.988%
2026-06-17	135.3800	137.010000	129.7700	129.9300	-4.939%	923,344	+4.756%
2026-06-16	134.5300	137.440000	134.3550	136.6800	+1.696%	802,613	-0.417%
2026-06-15	133.4900	136.225000	133.4600	134.4000	+0.818%	448,327	+1.272%
2026-06-12	136.5000	137.585000	133.2100	133.3100	-2.222%	613,464	+2.100%
2026-06-11	136.3900	138.890000	133.7200	136.3400	+0.331%	799,007	-0.169%
2026-06-10	131.6900	136.870000	130.4400	135.8900	+3.527%	1,101,769	+0.162%
2026-06-09	131.3200	134.930000	125.7100	131.2600	-4.336%	2,372,300	+3.695%
2026-06-08	135.2700	139.500000	135.0900	137.2100	+1.359%	1,464,738	-0.802%
2026-06-05	135.1300	137.870000	134.2200	135.3700	+0.722%	801,666	+0.547%
2026-06-04	136.0000	137.130000	133.4600	134.4000	+0.388%	537,560	+1.272%
2026-06-03	134.0400	137.643200	133.0000	133.8800	-1.305%	496,804	+1.666%
2026-06-02	132.1000	137.410000	130.8750	135.6500	+1.550%	520,937	+0.339%
2026-06-01	133.8700	136.422500	132.7600	133.5800	-0.015%	770,557	+1.894%
2026-05-29	134.0000	136.955000	132.7901	133.6000	-0.313%	879,843	+1.879%
2026-05-28	130.4100	134.310000	129.2600	134.0200	+2.149%	639,444	+1.559%
2026-05-27	127.4500	131.600000	126.9600	131.2000	+3.576%	881,761	+3.742%
2026-05-26	127.5400	128.290000	126.0300	126.6700	-0.744%	732,239	+7.452%
2026-05-22	126.5300	129.830000	126.4800	127.6200	+0.583%	574,211	+6.653%
2026-05-21	124.7500	128.020000	122.8200	126.8800	+0.292%	430,316	+7.275%
2026-05-20	123.6800	126.525000	121.6650	126.5100	+2.346%	526,069	+7.588%
2026-05-19	124.1000	125.225000	121.8200	123.6100	-0.089%	438,526	+10.112%
2026-05-18	121.8400	124.570000	121.5000	123.7200	+1.777%	630,444	+10.015%
2026-05-15	121.7000	122.640000	120.0500	121.5600	+0.107%	569,528	+11.969%
2026-05-14	121.2100	122.865600	120.2900	121.4300	+0.872%	593,118	+12.089%
2026-05-13	123.2700	125.110000	119.9000	120.3800	-3.037%	1,084,150	+13.067%
2026-05-12	124.5500	125.177900	122.6800	124.1500	+0.364%	591,478	+9.634%
2026-05-11	125.0000	126.725000	122.6900	123.7000	-1.371%	808,075	+10.032%
2026-05-08	125.6900	127.110000	123.9100	125.4200	+0.128%	827,741	+8.523%
2026-05-07	125.7400	127.005000	124.7100	125.2600	-0.839%	613,231	+8.662%
2026-05-06	124.0600	127.200000	123.9400	126.3200	+2.783%	602,891	+7.750%
2026-05-05	123.8100	124.710000	121.8000	122.9000	-0.324%	500,625	+10.749%
2026-05-04	124.6500	124.750000	120.7600	123.3000	-2.034%	617,533	+10.389%
2026-05-01	127.2500	128.370000	125.3400	125.8600	-1.038%	670,927	+8.144%
2026-04-30	120.9300	127.670000	120.9300	127.1800	+4.109%	875,649	+7.022%
2026-04-29	126.1200	126.260000	120.3500	122.1600	-3.545%	1,040,645	+11.419%
2026-04-28	121.6100	126.760000	120.3050	126.6500	+5.095%	1,047,271	+7.469%
2026-04-27	119.2200	122.645000	118.5100	120.5100	+1.252%	1,022,762	+12.945%
2026-04-24	122.5000	123.580000	118.9200	119.0200	-3.682%	1,281,086	+14.359%
2026-04-23	127.7600	129.280000	121.6650	123.5700	-5.048%	1,485,720	+10.148%
2026-04-22	133.5000	136.280000	129.4400	130.1400	-1.914%	643,290	+4.587%
2026-04-21	133.0900	135.155000	131.0800	132.6800	-0.278%	784,823	+2.585%
2026-04-20	132.2200	134.170000	130.4700	133.0500	-0.128%	1,990,872	+2.300%
2026-04-17	128.6200	134.050000	128.0400	133.2200	+3.024%	568,049	+2.169%
2026-04-16	128.1100	130.340000	127.5200	129.3100	+0.842%	467,164	+5.259%
2026-04-15	129.4100	129.940000	126.3600	128.2300	-0.689%	659,013	+6.145%
2026-04-14	130.0000	131.180000	125.8800	129.1200	-0.814%	860,640	+5.414%
2026-04-13	127.4800	130.560000	126.4590	130.1800	+1.807%	572,264	+4.555%
2026-04-10	129.5700	130.000000	127.3300	127.8700	-1.312%	535,785	+6.444%
2026-04-09	130.0200	132.660000	128.1800	129.5700	+0.054%	613,210	+5.047%
2026-04-08	133.0000	134.550000	129.4500	129.5000	-0.162%	834,710	+5.104%
2026-04-07	128.9600	130.780000	127.1000	129.7100	+0.062%	528,378	+4.934%
2026-04-06	130.4200	131.110000	128.3300	129.6300	-1.144%	405,763	+4.999%
2026-04-02	128.1100	131.580000	125.4100	131.1300	+2.293%	553,237	+3.798%
2026-04-01	128.4300	129.355000	125.8100	128.1900	-0.101%	668,396	+6.178%
2026-03-31	127.1000	131.140000	125.0600	128.3200	+3.459%	627,553	+6.071%
2026-03-30	126.8400	127.380000	123.8200	124.0300	-1.945%	948,384	+9.740%
2026-03-27	129.6900	130.000000	125.1500	126.4900	-2.797%	980,179	+7.605%
2026-03-26	129.5000	133.690000	129.3800	130.1300	-1.461%	607,104	+4.595%
2026-03-25	130.2000	132.270000	129.0700	132.0600	+1.577%	644,707	+3.067%
2026-03-24	129.0000	130.205000	127.6600	130.0100	-0.085%	1,092,923	+4.692%
2026-03-23	135.0500	136.680000	130.0000	130.1200	-0.838%	1,057,220	+4.603%
2026-03-20	135.8700	136.420000	131.2200	131.2200	-3.323%	1,877,951	+3.727%
2026-03-19	135.6800	137.670000	133.4500	135.7300	-0.287%	905,504	+0.280%
2026-03-18	142.9300	144.670000	136.0200	136.1200	-5.728%	1,171,290	-0.007%
2026-03-17	138.5500	144.460000	137.6000	144.3900	+9.023%	1,445,631	-5.734%
2026-03-16	132.7400	134.330000	130.5900	132.4400	+0.531%	1,151,028	+2.771%
2026-03-13	136.9500	137.590000	131.0850	131.7400	-2.638%	743,276	+3.317%
2026-03-12	137.7000	140.880000	134.3200	135.3100	-2.324%	930,992	+0.591%
2026-03-11	135.1700	140.250000	134.3800	138.5300	+2.471%	1,251,347	-1.747%
2026-03-10	130.0000	138.430000	129.5250	135.1900	+0.933%	2,426,922	+0.681%
2026-03-09	136.6200	137.265000	132.6100	133.9400	-3.474%	1,490,312	+1.620%
2026-03-06	137.7200	139.260000	135.0700	138.7600	-1.062%	979,796	-1.910%
2026-03-05	136.1500	140.400000	136.0100	140.2500	+2.860%	530,414	-2.952%
2026-03-04	138.4900	139.189400	134.6700	136.3500	-1.253%	503,033	-0.176%
2026-03-03	132.1500	139.690000	130.2500	138.0800	+2.342%	700,146	-1.427%
2026-03-02	132.8800	135.450000	131.7800	134.9200	-0.655%	548,875	+0.882%
2026-02-27	137.5100	138.450000	132.0000	135.8100	-3.173%	921,834	+0.221%
2026-02-26	138.4900	140.380000	136.1400	140.2600	+2.141%	788,926	-2.959%
2026-02-25	141.6400	142.540000	137.2500	137.3200	-3.187%	705,968	-0.881%
2026-02-24	140.6100	143.200000	140.0000	141.8400	+0.968%	774,416	-4.040%
2026-02-23	140.6300	141.999900	135.4600	140.4800	-1.645%	771,556	-3.111%
2026-02-20	143.2500	145.600000	140.9500	142.8300	-0.300%	1,816,184	-4.705%
2026-02-19	142.4000	143.500000	140.0000	143.2600	+0.894%	587,027	-4.991%
2026-02-18	137.0000	142.685000	136.2626	141.9900	+3.078%	794,166	-4.141%
2026-02-17	134.9300	138.055000	134.0327	137.7500	+2.554%	549,669	-1.191%
2026-02-13	137.0200	138.020000	134.0000	134.3200	-1.906%	737,599	+1.333%
2026-02-12	139.8200	143.000000	136.2900	136.9300	-2.158%	546,695	-0.599%
2026-02-11	143.1100	144.000000	138.3400	139.9500	-2.140%	557,674	-2.744%
2026-02-10	141.7500	145.890000	139.1001	143.0100	+1.339%	805,173	-4.825%
2026-02-09	137.8500	141.880000	135.9900	141.1200	+1.789%	733,782	-3.550%
2026-02-06	136.3300	139.970000	136.3300	138.6400	+1.486%	1,298,162	-1.825%
2026-02-05	135.4100	136.830000	131.2500	136.6100	+0.604%	1,157,682	-0.366%
2026-02-04	129.0000	136.000000	128.5100	135.7900	+5.797%	893,730	+0.236%
2026-02-03	130.0000	132.590000	126.1550	128.3500	-1.648%	867,925	+6.046%
2026-02-02	133.0700	133.401000	130.1800	130.5000	-1.931%	704,735	+4.299%
2026-01-30	131.8100	133.190000	130.5100	133.0700	+1.217%	681,953	+2.285%
2026-01-29	133.3300	134.490000	130.4150	131.4700	-1.128%	789,244	+3.529%
2026-01-28	133.0000	135.830000	132.3100	132.9700	-0.397%	814,864	+2.361%
2026-01-27	137.2950	137.310000	132.8900	133.5000	-2.810%	820,847	+1.955%
2026-01-26	138.0000	139.397500	136.2100	137.3600	-0.615%	623,134	-0.910%
2026-01-23	141.0900	141.988000	137.6100	138.2100	-2.442%	538,007	-1.519%
2026-01-22	140.4900	143.000000	140.1635	141.6700	+1.301%	646,049	-3.925%
2026-01-21	141.6100	144.940000	138.2500	139.8500	-0.533%	792,655	-2.674%
2026-01-20	140.2800	141.010000	137.2201	140.6000	-0.671%	950,843	-3.193%
2026-01-16	138.0000	141.750000	136.9434	141.5500	+1.710%	722,042	-3.843%
2026-01-15	138.5000	144.990000	136.5501	139.1700	-2.412%	1,499,212	-2.199%
2026-01-14	140.6200	144.008000	138.9100	142.6100	+0.713%	694,354	-4.558%
2026-01-13	144.2150	147.500000	140.7900	141.6000	+0.426%	898,970	-3.877%
2026-01-12	136.9900	141.250000	135.7200	141.0000	+2.330%	1,032,550	-3.468%
2026-01-09	137.8500	139.320000	136.3000	137.7900	+0.291%	759,218	-1.219%
2026-01-08	133.4000	139.100000	133.4000	137.3900	+2.263%	875,523	-0.932%
2026-01-07	136.0900	136.979900	132.6100	134.3500	-1.654%	903,587	+1.310%
2026-01-06	133.2300	137.280000	133.2300	136.6100	+1.682%	955,239	-0.366%
2026-01-05	133.3400	135.340000	132.5200	134.3500	+0.291%	1,206,137	+1.310%
2026-01-02	132.6700	135.950000	129.4100	133.9600	+0.873%	1,171,147	+1.605%
2025-12-31	133.6800	134.990000	132.5900	132.8000	-0.308%	768,415	+2.492%
2025-12-30	135.2500	136.980000	133.1000	133.2100	-2.795%	2,180,615	+2.177%
2025-12-29	140.4300	140.920000	135.9749	137.0400	-2.289%	1,130,214	-0.679%
2025-12-26	139.7000	140.320000	137.4300	140.2500	+0.422%	1,153,908	-2.952%
2025-12-24	142.7000	143.225000	139.3113	139.6600	-1.965%	622,487	-2.542%
2025-12-23	146.0100	147.105000	142.0100	142.4600	-3.371%	1,111,376	-4.457%
2025-12-22	152.9900	154.500000	147.0100	147.4300	-3.973%	1,124,653	-7.678%
2025-12-19	153.8500	154.990000	151.0500	153.5300	-0.486%	1,457,668	-11.346%
2025-12-18	157.1200	157.560000	151.5000	154.2800	-1.381%	785,529	-11.777%
2025-12-17	158.2000	159.850000	154.0200	156.4400	-1.075%	888,906	-12.995%
2025-12-16	159.7500	160.160000	155.4500	158.1400	-1.156%	1,149,717	-13.931%
2025-12-15	162.5000	163.340000	155.6700	159.9900	-1.094%	1,085,279	-14.926%
2025-12-12	156.0000	162.380000	155.1650	161.7600	+4.489%	1,538,042	-15.857%
2025-12-11	150.0500	157.190000	145.9650	154.8100	+9.321%	2,592,677	-12.079%
2025-12-10	145.6100	145.610000	140.0000	141.6100	-2.647%	1,263,171	-3.884%
2025-12-09	143.4700	146.910000	142.6400	145.4600	+1.056%	1,181,708	-6.428%
2025-12-08	144.1500	145.800000	142.9300	143.9400	-0.291%	1,252,760	-5.440%
2025-12-05	141.3200	145.870000	141.2500	144.3600	+2.057%	679,081	-5.715%
2025-12-04	140.6700	142.000000	140.1875	141.4500	+0.291%	431,059	-3.775%
2025-12-03	139.2000	141.500000	138.4900	141.0400	+1.563%	684,228	-3.495%
2025-12-02	139.0900	139.660000	137.7500	138.8700	+0.094%	657,317	-1.987%
2025-12-01	138.9900	140.610000	138.5000	138.7400	-1.048%	638,214	-1.896%
2025-11-28	139.8200	141.190000	138.8200	140.2100	+0.733%	274,649	-2.924%
2025-11-26	139.5800	142.420000	138.6400	139.1900	-0.720%	528,590	-2.213%
2025-11-25	136.0500	140.310000	134.7818	140.2000	+3.844%	1,042,852	-2.917%
2025-11-24	137.2300	137.230000	132.6550	135.0100	-1.560%	1,255,180	+0.815%
2025-11-21	137.4100	144.205000	136.0900	137.1500	-0.117%	1,145,785	-0.758%
2025-11-20	140.3700	141.845000	137.1100	137.3100	-1.886%	821,445	-0.874%
2025-11-19	141.4100	145.250000	139.9200	139.9500	-0.681%	568,587	-2.744%
2025-11-18	139.5100	141.500000	138.9600	140.9100	+0.758%	826,554	-3.406%
2025-11-17	146.0500	146.260000	139.5900	139.8500	-4.337%	945,795	-2.674%
2025-11-14	147.0000	150.000000	145.9401	146.1900	-0.975%	504,203	-6.895%
2025-11-13	150.3800	151.780000	147.5101	147.6300	-2.186%	451,966	-7.803%
2025-11-12	149.9900	151.850000	148.6600	150.9300	+0.466%	480,248	-9.819%
2025-11-11	146.4700	151.045000	145.4800	150.2300	+2.799%	504,695	-9.399%
2025-11-10	148.3500	148.350000	144.4100	146.1400	-0.942%	503,540	-6.863%
2025-11-07	143.6000	148.400000	143.6000	147.5300	+2.267%	572,195	-7.741%
2025-11-06	145.0000	145.600000	140.8000	144.2600	-0.818%	925,761	-5.650%
2025-11-05	142.4500	146.610000	142.2300	145.4500	+2.495%	540,577	-6.421%
2025-11-04	147.7900	148.510000	141.6300	141.9100	-4.982%	795,702	-4.087%
2025-11-03	146.8100	149.740000	145.5100	149.3500	+0.688%	625,523	-8.865%
2025-10-31	145.2800	149.840000	143.0000	148.3300	+2.106%	728,224	-8.238%
2025-10-30	147.1100	148.635000	144.4500	145.2700	-2.043%	656,571	-6.306%
2025-10-29	151.1200	153.200000	148.1200	148.3000	-2.786%	787,759	-8.220%
2025-10-28	157.3500	157.350000	152.1001	152.5500	-3.388%	507,912	-10.777%
2025-10-27	153.5100	158.180000	152.6400	157.9000	+3.439%	682,873	-13.800%
2025-10-24	153.5800	154.389400	152.5647	152.6500	-0.150%	345,664	-10.835%
2025-10-23	150.0200	153.050000	149.2300	152.8800	+2.254%	534,375	-10.969%
2025-10-22	151.8400	152.850000	148.5100	149.5100	-1.651%	517,152	-8.963%
2025-10-21	150.6800	152.600000	150.2500	152.0200	+0.469%	428,508	-10.466%
2025-10-20	152.4100	154.320000	149.6300	151.3100	+1.157%	656,956	-10.046%
2025-10-17	149.6100	151.569900	149.1900	149.5800	-0.007%	792,121	-9.005%
2025-10-16	146.4000	150.585000	145.6150	149.5900	+1.562%	908,805	-9.011%
2025-10-15	153.9600	155.000000	144.7100	147.2900	-4.531%	1,031,096	-7.590%
2025-10-14	150.1600	154.460000	150.1400	154.2800	+1.234%	561,727	-11.777%
2025-10-13	148.2300	154.060000	148.2300	152.4000	+2.440%	695,835	-10.689%
2025-10-10	150.7500	152.605000	148.6700	148.7700	-0.899%	678,160	-8.510%
2025-10-09	152.4300	152.925000	149.2250	150.1200	-2.929%	588,841	-9.333%
2025-10-08	153.0900	156.500000	152.4500	154.6500	+1.677%	824,462	-11.988%
2025-10-07	155.8500	156.829900	151.5100	152.1000	-2.462%	771,044	-10.513%
2025-10-06	157.1700	158.940000	155.3300	155.9400	-0.751%	774,048	-12.716%
2025-10-03	155.5700	157.170000	152.6200	157.1200	+1.081%	763,248	-13.372%
2025-10-02	153.3900	156.860000	150.8200	155.4400	+0.915%	1,083,261	-12.436%
2025-10-01	148.0000	154.090000	147.5750	154.0300	+2.982%	1,322,362	-11.634%
2025-09-30	139.6800	149.720000	139.5000	149.5700	+1.020%	2,126,081	-8.999%
2025-09-29	148.4600	150.990000	147.7000	148.0600	+0.217%	1,378,110	-8.071%
2025-09-26	147.4200	149.770000	146.9500	147.7400	+0.654%	551,178	-7.872%
2025-09-25	148.4300	149.590000	146.2300	146.7800	-1.411%	536,518	-7.269%
2025-09-24	147.2600	150.470000	146.6600	148.8800	+1.279%	1,068,120	-8.577%
2025-09-23	144.0000	147.470000	143.9000	147.0000	+2.296%	647,807	-7.408%
2025-09-22	146.9500	146.950000	143.6200	143.7000	-2.138%	802,176	-5.282%
2025-09-19	151.4600	151.500000	146.6100	146.8400	-2.684%	898,695	-7.307%
2025-09-18	149.2800	151.455000	148.7501	150.8900	+1.201%	517,051	-9.795%
2025-09-17	148.8700	152.630000	147.5600	149.1000	+0.154%	822,033	-8.712%
2025-09-16	148.4800	150.790000	147.7500	148.8700	+1.265%	711,867	-8.571%
2025-09-15	144.3800	147.430000	143.4300	147.0100	+2.568%	828,429	-7.414%
2025-09-12	146.9300	147.480000	143.2900	143.3300	-2.748%	579,567	-5.037%
2025-09-11	143.9700	148.280000	143.5900	147.3800	+2.007%	894,209	-7.647%
2025-09-10	147.0000	148.120000	143.4300	144.4800	-1.974%	982,050	-5.793%
2025-09-09	151.4900	152.499900	147.0300	147.3900	-2.873%	875,810	-7.653%
2025-09-08	157.6100	157.935000	151.6500	151.7500	-3.895%	850,014	-10.306%
2025-09-05	159.2800	160.750000	156.7900	157.9000	-0.560%	390,313	-13.800%
2025-09-04	159.4300	159.620000	156.2000	158.7900	-0.245%	526,090	-14.283%
2025-09-03	161.9400	163.190000	158.2900	159.1800	-1.583%	653,904	-14.493%
2025-09-02	163.0300	163.060000	160.5100	161.7400	-1.258%	369,676	-15.846%
2025-08-29	164.0000	165.500000	163.0000	163.8000	-0.134%	301,650	-16.905%
2025-08-28	163.7500	164.270000	162.3200	164.0200	+0.718%	376,256	-17.016%
2025-08-27	159.5100	163.330000	159.1800	162.8500	+1.870%	453,160	-16.420%
2025-08-26	160.0400	162.480000	159.3425	159.8600	-0.603%	539,673	-14.857%
2025-08-25	161.8000	162.500000	160.6500	160.8300	-1.319%	544,063	-15.370%
2025-08-22	158.1900	163.580000	157.5200	162.9800	+3.736%	481,465	-16.487%
2025-08-21	153.0800	157.625000	152.4500	157.1100	+1.967%	630,594	-13.366%
2025-08-20	155.7900	156.539200	153.6400	154.0800	-0.830%	369,219	-11.663%
2025-08-19	155.0000	156.920000	154.2500	155.3700	+0.726%	514,817	-12.396%
2025-08-18	153.4100	155.210000	153.0770	154.2500	+0.548%	457,447	-11.760%
2025-08-15	153.0600	153.720000	152.0001	153.4100	+0.630%	439,861	-11.277%
2025-08-14	153.3700	153.817000	151.8750	152.4500	-1.544%	565,835	-10.718%
2025-08-13	150.5100	154.970000	150.0400	154.8400	+2.672%	584,956	-12.096%
2025-08-12	148.8800	151.230000	148.7500	150.8100	+2.092%	490,436	-9.747%
2025-08-11	148.9000	149.740000	146.6800	147.7200	-0.672%	428,202	-7.859%
2025-08-08	149.4900	150.380000	147.7100	148.7200	-0.515%	321,740	-8.479%
2025-08-07	151.3100	152.500000	148.1600	149.4900	+0.302%	337,498	-8.950%
2025-08-06	149.6200	149.620000	147.2823	149.0400	-0.040%	386,542	-8.676%
2025-08-05	148.2500	149.670000	147.0700	149.1000	+0.418%	402,539	-8.712%
2025-08-04	148.8300	149.545000	147.7400	148.4800	-0.282%	634,992	-8.331%
2025-08-01	149.5000	149.820000	147.1900	148.9000	-0.905%	570,663	-8.590%
2025-07-31	151.9900	152.490000	149.7350	150.2600	-1.714%	483,965	-9.417%
2025-07-30	156.0300	156.249900	152.3100	152.8800	-1.773%	604,099	-10.969%
2025-07-29	157.9900	158.598200	155.2400	155.6400	-1.928%	610,119	-12.548%
2025-07-28	160.4500	161.825000	158.4400	158.7000	-1.158%	430,268	-14.234%
2025-07-25	158.3300	160.620000	157.0100	160.5600	+1.885%	468,863	-15.228%
2025-07-24	160.6900	162.000000	157.5000	157.5900	-2.246%	528,112	-13.630%
2025-07-23	165.0000	166.160000	161.2000	161.2100	-2.172%	622,626	-15.570%
2025-07-22	160.1800	164.950000	160.1800	164.7900	+3.310%	560,538	-17.404%
2025-07-21	160.3500	161.700000	159.4100	159.5100	+0.170%	568,108	-14.670%
2025-07-18	158.9500	160.000000	157.3400	159.2400	+0.747%	589,398	-14.525%
2025-07-17	158.6300	159.949900	156.3300	158.0600	-0.278%	753,582	-13.887%
2025-07-16	160.0000	160.930000	158.2700	158.5000	-0.944%	753,845	-14.126%
2025-07-15	163.8100	164.270000	159.6600	160.0100	-2.498%	660,586	-14.937%
2025-07-14	164.2600	165.278900	162.3500	164.1100	-0.467%	798,159	-17.062%
2025-07-11	168.7200	169.350000	163.7600	164.8800	-2.800%	802,471	-17.449%
2025-07-10	166.2300	172.000000	166.2300	169.6300	+2.015%	1,055,481	-19.761%
2025-07-09	165.2600	167.090000	164.6200	166.2800	+0.947%	493,910	-18.144%
2025-07-08	163.5100	165.790000	161.7800	164.7200	+1.043%	499,145	-17.369%
2025-07-07	162.6600	165.240000	161.5200	163.0200	-0.610%	736,955	-16.507%
2025-07-03	164.4400	165.400000	163.4200	164.0200	-0.280%	429,266	-17.016%
2025-07-02	161.3100	165.010000	159.0000	164.4800	+2.142%	538,340	-17.248%
2025-07-01	156.6200	162.549900	156.4100	161.0300	+2.482%	582,000	-15.475%
2025-06-30	157.2100	157.340000	154.9300	157.1300	-0.064%	454,117	-13.377%
2025-06-27	157.1600	157.430000	154.9576	157.2300	+0.038%	776,148	-13.433%
2025-06-26	155.4100	158.615000	155.0000	157.1700	+1.446%	622,392	-13.400%
2025-06-25	158.1900	158.190000	152.8100	154.9300	-1.800%	603,217	-12.147%
2025-06-24	158.2400	159.610000	156.7000	157.7700	-0.410%	750,306	-13.729%
2025-06-23	156.1600	159.060000	155.1950	158.4200	+1.156%	1,122,893	-14.083%
2025-06-20	156.4500	158.620000	154.8600	156.6100	+0.928%	1,264,018	-13.090%
2025-06-18	159.7400	160.700000	154.9400	155.1700	-0.006%	1,156,802	-12.283%
2025-06-17	154.3700	158.880000	154.2600	155.1800	-0.142%	951,686	-12.289%
2025-06-16	153.0900	155.585000	152.3050	155.4000	+2.635%	1,009,915	-12.413%
2025-06-13	150.7600	154.400000	150.3600	151.4100	-1.432%	831,933	-10.105%
2025-06-12	150.4500	153.800000	150.3600	153.6100	+1.079%	728,345	-11.392%
2025-06-11	154.5900	156.800000	150.8800	151.9700	-2.975%	1,160,050	-10.436%
2025-06-10	157.1000	159.420000	154.2350	156.6300	+0.610%	994,255	-13.101%
2025-06-09	151.1200	156.580000	151.0800	155.6800	+3.490%	951,656	-12.571%
2025-06-06	155.2900	155.900000	147.5300	150.4300	-2.886%	2,190,226	-9.519%
2025-06-05	154.6000	156.050000	152.4500	154.9000	+0.441%	1,338,624	-12.130%
2025-06-04	155.8300	156.535000	154.1150	154.2200	-1.147%	721,310	-11.743%
2025-06-03	155.9400	159.410000	155.6050	156.0100	-0.102%	771,359	-12.756%
2025-06-02	158.3900	159.090000	154.9300	156.1700	-2.497%	771,125	-12.845%
2025-05-30	161.4200	163.290000	159.4700	160.1700	-1.416%	617,161	-15.022%
2025-05-29	164.6600	164.660000	161.1800	162.4700	-1.318%	908,014	-16.225%
2025-05-28	170.3300	175.510000	163.3680	164.6400	+8.673%	3,425,976	-17.329%
2025-05-27	150.1200	151.525000	149.0201	151.5000	+2.566%	777,250	-10.158%
2025-05-23	145.7500	148.430000	145.7500	147.7100	-0.465%	356,862	-7.853%
2025-05-22	145.1400	149.385000	145.0000	148.4000	+2.345%	610,193	-8.282%
2025-05-21	148.9200	149.925000	144.9100	145.0000	-3.833%	520,181	-6.131%
2025-05-20	151.9000	152.190000	149.9200	150.7800	-1.031%	392,588	-9.729%
2025-05-19	150.5000	152.570000	150.2100	152.3500	-0.105%	350,320	-10.660%
2025-05-16	151.2700	153.060000	150.9600	152.5100	+0.746%	408,508	-10.753%
2025-05-15	149.3900	152.010000	147.2500	151.3800	+1.055%	600,201	-10.087%
2025-05-14	149.0500	150.290000	148.1209	149.8000	+0.308%	409,805	-9.139%
2025-05-13	149.0100	151.180000	148.4400	149.3400	+0.363%	434,290	-8.859%
2025-05-12	151.2300	152.830000	148.4300	148.8000	+3.097%	543,706	-8.528%
2025-05-09	143.8000	145.440000	142.9301	144.3300	+0.649%	564,464	-5.695%
2025-05-08	140.9300	145.085000	140.2800	143.4000	+2.840%	564,068	-5.084%
2025-05-07	138.5700	140.745000	137.5850	139.4400	+1.455%	420,580	-2.388%
2025-05-06	138.9300	140.170000	136.9100	137.4400	-1.962%	373,031	-0.968%
2025-05-05	139.8900	141.750000	139.2500	140.1900	-0.235%	718,334	-2.910%
2025-05-02	141.9900	143.015000	139.5500	140.5200	+0.501%	490,923	-3.138%
2025-05-01	140.9100	142.050000	139.2300	139.8200	+0.445%	536,059	-2.653%
2025-04-30	139.6600	139.660000	136.5400	139.2000	-1.972%	669,786	-2.220%
2025-04-29	140.3000	142.240000	139.5900	142.0000	+0.874%	504,699	-4.148%
2025-04-28	140.5200	142.300000	139.2350	140.7700	+0.335%	534,138	-3.310%
2025-04-25	139.1200	140.685000	137.4200	140.3000	+0.200%	482,756	-2.986%
2025-04-24	135.0000	141.780000	134.9800	140.0200	+0.901%	697,253	-2.792%
2025-04-23	139.8200	143.730000	136.6200	138.7700	+2.255%	839,955	-1.917%
2025-04-22	135.0900	137.450000	132.9350	135.7100	+1.633%	769,216	+0.295%
2025-04-21	136.3100	136.800000	131.5200	133.5300	-3.540%	713,166	+1.932%
2025-04-17	137.5000	139.200000	136.3000	138.4300	+0.618%	589,998	-1.676%
2025-04-16	140.5300	141.250000	136.9700	137.5800	-1.848%	412,700	-1.068%
2025-04-15	142.3600	143.505000	139.2732	140.1700	-1.351%	456,844	-2.896%
2025-04-14	144.3900	144.390000	138.0400	142.0900	-0.351%	741,679	-4.209%
2025-04-11	140.0100	145.230000	137.8463	142.5900	+2.003%	763,267	-4.544%
2025-04-10	142.1100	143.010000	136.9650	139.7900	-3.367%	731,156	-2.633%
2025-04-09	130.0000	145.540000	129.8500	144.6600	+10.075%	1,138,383	-5.910%
2025-04-08	140.6400	140.700000	130.7200	131.4200	-4.331%	1,460,533	+3.569%
2025-04-07	140.7100	144.550000	134.6650	137.3700	-5.425%	1,051,379	-0.917%

document.getElementById("NJxWJk").onerror = function(){this.style.display='none';}; .dark-mode .Xk0B1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xk0B1m{ color: #333333; background-color: white; border: 2px solid #333333; }MTNVail Resorts, Inc.stock NYSE

MTN
Vail Resorts, Inc.
stock NYSE