Vail Resorts, Inc. (0LK3.L) LSE
136.79
+4.23(+3.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
136.79
+4.23(+3.19%)
Currency In USD
If you invested $1000 in Vail Resorts, Inc. (0LK3.L) since IPO date, it would be worth $701.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $487.04, while $1000 invested 1 year ago would be worth $925.82. This corresponds to total returns of -29.88%, -51.3%, -7.42%, respectively, with annualized returns of -4.16%, -13.39%, -7.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 131.88 | 136.79 | 136.79 | 136.79 | 131.88 | 101 |
| June 01, 2026 | 131.68 | 132.56 | 132.56 | 136.14 | 131.6 | 121 |
| May 29, 2026 | 132.75 | 133.78 | 133.78 | 135.3 | 132.7 | 14 |
| May 28, 2026 | 130.41 | 133.49 | 133.49 | 133.49 | 127.97 | 120 |
| May 27, 2026 | 128.6 | 130.17 | 130.17 | 130.75 | 126.09 | 16 |
| May 26, 2026 | 126.75 | 127.46 | 127.46 | 130 | 125.72 | 71 |
| May 22, 2026 | 126.49 | 128.51 | 128.51 | 129.67 | 125.46 | 802 |
| May 21, 2026 | 124.75 | 124.42 | 124.42 | 125.46 | 124.06 | 3 |
| May 20, 2026 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | 0 |
| May 19, 2026 | 122.5 | 124.73 | 124.73 | 125.16 | 122.5 | 10 |
| May 18, 2026 | 122.69 | 123.43 | 123.43 | 123.63 | 121.5 | 11 |
| May 15, 2026 | 120 | 121.77 | 121.77 | 121.77 | 120 | 65 |
| May 14, 2026 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | 5 |
| May 13, 2026 | 124.97 | 121.49 | 121.49 | 125 | 120.62 | 5 |
| May 12, 2026 | 125.01 | 125 | 125 | 125.01 | 123.1 | 6 |
| May 11, 2026 | 125.42 | 123.39 | 123.39 | 126.38 | 122.84 | 303 |
| May 08, 2026 | 127.03 | 126.77 | 126.77 | 127.03 | 124.2 | 2 |
| May 07, 2026 | 126 | 126.19 | 126.19 | 126.72 | 126 | 13 |
| May 06, 2026 | 125.67 | 126.48 | 126.48 | 126.48 | 124.98 | 19 |
| May 05, 2026 | 122.22 | 123.58 | 123.58 | 124.94 | 122.22 | 110 |
| May 01, 2026 | 127.96 | 127.27 | 127.27 | 128.88 | 126.05 | 27 |
| April 30, 2026 | 122.54 | 125.84 | 125.84 | 125.96 | 122.54 | 33 |
| April 29, 2026 | 125.75 | 122.19 | 122.19 | 125.75 | 122.19 | 13 |
| April 28, 2026 | 118.2 | 122.96 | 122.96 | 122.96 | 118.2 | 5 |
| April 27, 2026 | 118.07 | 121.18 | 121.18 | 122.18 | 118.07 | 63 |
| April 24, 2026 | 124.99 | 120.98 | 120.98 | 124.99 | 120.32 | 7 |
| April 23, 2026 | 128.6 | 122.99 | 122.99 | 128.6 | 121.55 | 224 |
| April 22, 2026 | 131.28 | 131.58 | 131.58 | 134.85 | 131.28 | 65 |
| April 21, 2026 | 134.43 | 131.85 | 131.85 | 134.5 | 131.85 | 71 |
| April 20, 2026 | 132.47 | 130.88 | 130.88 | 132.47 | 130.88 | 6 |
| April 17, 2026 | 132 | 133.28 | 133.28 | 134.11 | 128.34 | 35 |
| April 16, 2026 | 129.68 | 129.47 | 129.47 | 130 | 127.51 | 16 |
| April 15, 2026 | 129.5 | 129.43 | 129.43 | 130.72 | 127.99 | 3 |
| April 14, 2026 | 132.5 | 127.49 | 127.49 | 132.5 | 126.39 | 58 |
| April 13, 2026 | 125 | 127.11 | 127.11 | 128.98 | 125 | 116 |
| April 10, 2026 | 131 | 128.4 | 128.4 | 131 | 127.67 | 43 |
| April 09, 2026 | 130.8 | 132.72 | 132.72 | 133.48 | 129.04 | 5 |
| April 08, 2026 | 133.89 | 130.27 | 130.27 | 134.23 | 130.27 | 95 |
| April 07, 2026 | 128.69 | 129.3 | 129.3 | 129.3 | 127.82 | 52 |
| April 02, 2026 | 131.46 | 128.59 | 129.89 | 131.46 | 124.1 | 11 |
| April 01, 2026 | 131.31 | 127.56 | 131.31 | 131.31 | 127.56 | 6 |
| March 31, 2026 | 124.99 | 128.01 | 126.21 | 128.85 | 124.99 | 13 |
| March 30, 2026 | 130.5 | 124.93 | 124.93 | 130.5 | 124.93 | 40 |
| March 27, 2026 | 128.83 | 125.63 | 125.63 | 128.83 | 125.63 | 57 |
| March 26, 2026 | 131.34 | 131 | 131.01 | 133.86 | 128 | 34 |
| March 25, 2026 | 131.73 | 131.72 | 131.72 | 131.73 | 129.4 | 36 |
| March 24, 2026 | 134.18 | 129.69 | 127.47 | 134.18 | 128.28 | 200 |
| March 23, 2026 | 135.35 | 135.16 | 132.85 | 135.35 | 135.16 | 4 |
| March 20, 2026 | 138 | 133.13 | 131.77 | 138.95 | 133.13 | 167 |
| March 19, 2026 | 136 | 134.5 | 131.62 | 136.5 | 133.5 | 33 |
| March 18, 2026 | 145.65 | 138.72 | 136.34 | 145.65 | 138.68 | 369 |
| March 17, 2026 | 133.76 | 142.15 | 139.72 | 142.15 | 133.76 | 74 |
| March 16, 2026 | 134.21 | 131.5 | 129.25 | 134.21 | 131.5 | 6 |
| March 13, 2026 | 138.44 | 134.83 | 132.55 | 138.44 | 134.83 | 0 |
| March 12, 2026 | 136.65 | 135.88 | 133.55 | 140.22 | 135.88 | 49 |
| March 11, 2026 | 133.88 | 138.56 | 136.22 | 138.56 | 133.88 | 20 |
| March 10, 2026 | 130.53 | 137.17 | 134.3 | 137.17 | 129.1 | 20 |
| March 09, 2026 | 138.19 | 134.78 | 132.52 | 138.19 | 132.95 | 51 |
| March 06, 2026 | 136.9 | 135.67 | 133.35 | 136.9 | 135.55 | 6 |
| March 05, 2026 | 136.35 | 137.03 | 134.68 | 139 | 136.35 | 74 |