Marriott Vacations Worldwide Corporation - VAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	54.78	55.29	55.29	56.27	54.78	382,300
December 02, 2025	55.39	54.67	54.67	55.39	53.8	851,330
December 01, 2025	54.26	54.96	54.96	55.54	54.22	501,220
November 28, 2025	54.87	54.6	54.6	55.29	54.5	271,700
November 26, 2025	54.65	54.87	54.87	55.6	54.5	660,824
November 25, 2025	53.13	54.62	54.62	55	52.67	778,573
November 24, 2025	50.83	52.12	52.12	52.76	50.37	1.02M
November 21, 2025	47.03	50.79	50.79	51.3	47.03	799,263
November 20, 2025	48.04	46.81	46.81	49	46.51	738,447
November 19, 2025	47.04	47.36	47.36	47.88	46.39	821,305
November 18, 2025	45.05	46.58	46.58	47.1	44.58	939,722
November 17, 2025	47	46.3	46.3	47.7	45.88	922,822
November 14, 2025	45.24	45.49	45.49	46.61	45.12	832,286
November 13, 2025	47.1	46.05	46.05	48.01	45.5	684,100
November 12, 2025	46.83	47.21	47.21	48	46.83	715,200
November 11, 2025	49.19	46.78	46.78	49.3	46.3	990,900
November 10, 2025	48.29	50.22	50.22	50.39	47.62	1.28M
November 07, 2025	49.79	47.15	47.15	50.28	46.46	1.43M
November 06, 2025	56.28	49.51	49.51	59.52	49.5	1.65M
November 05, 2025	66.77	67.27	67.27	69.22	66.62	717,800
November 04, 2025	66.38	66.32	66.32	67.79	66.28	512,600
November 03, 2025	65.72	67.49	67.49	67.55	64.51	443,607
October 31, 2025	65.3	65.98	65.98	66.23	64.18	353,300
October 30, 2025	65.89	65.45	65.45	67.2	65.41	464,407
October 29, 2025	67.81	66.54	66.54	68.3	65.82	483,700
October 28, 2025	70.12	68.4	68.4	70.12	67.78	400,027
October 27, 2025	71.05	70.59	70.59	72.03	70.01	332,600
October 24, 2025	70.76	70.5	70.5	71.03	69.98	267,371
October 23, 2025	71.51	69.93	69.93	71.91	69.71	438,304
October 22, 2025	68.92	71.87	71.87	72.89	68.65	755,500
October 21, 2025	67.85	69.18	69.18	69.44	67.15	317,402
October 20, 2025	67.43	67.81	67.81	68.51	67.01	298,100
October 17, 2025	66.84	66.88	66.88	67.71	66.54	254,400
October 16, 2025	66.28	67.03	67.03	67.16	65.97	364,049
October 15, 2025	67.04	66.32	66.32	67.58	65.75	272,112
October 14, 2025	63.66	66.48	66.48	67.09	63.66	318,217
October 13, 2025	64	64.95	64.95	65.28	63.75	360,814
October 10, 2025	65.2	62.49	62.49	65.52	62.21	343,443
October 09, 2025	65.48	64.85	64.85	66.42	64.81	272,900
October 08, 2025	64.86	65.34	65.34	65.88	63.71	281,353
October 07, 2025	68.31	64.8	64.8	68.6	64.65	538,335
October 06, 2025	68.84	68.42	68.42	69.24	66.64	538,800
October 03, 2025	67.59	68.63	68.63	69.49	67.59	616,200
October 02, 2025	66.22	67.26	67.26	67.53	65.81	328,000
October 01, 2025	66.27	66.19	66.19	66.83	65.72	444,341
September 30, 2025	68.85	66.56	66.56	68.85	66.16	699,400
September 29, 2025	70.35	69.29	69.29	70.35	68.79	464,918
September 26, 2025	70.7	69.85	69.85	70.84	69.51	399,320
September 25, 2025	72.13	70.32	70.32	72.55	69.95	373,243
September 24, 2025	72.87	72.64	72.64	74.25	72.18	307,344
September 23, 2025	73.63	72.8	72.8	74.87	72.44	362,302
September 22, 2025	76.24	73.84	73.84	76.24	73.82	404,000
September 19, 2025	77.15	76.27	76.27	77.25	75.42	445,913
September 18, 2025	76.39	77.36	77.36	78.05	76.3	396,700
September 17, 2025	77.26	75.74	75.74	78.81	74.96	432,400
September 16, 2025	77.22	77.91	77.12	78.22	75.88	427,000
September 15, 2025	77.7	76.73	75.95	77.83	75.84	506,500
September 12, 2025	79.38	77.07	77.07	79.38	77.05	366,400
September 11, 2025	77.07	79.45	79.45	79.56	76.63	421,224
September 10, 2025	78.01	76.37	76.37	78.89	76.29	345,200

Marriott Vacations Worldwide Corporation (VAC) NYSE