Marriott Vacations Worldwide CorporationVACNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $55.12 | $55.13 | $53.19 | $54.31 | 921,900 |
| 1/29/2026 | $54.74 | $55.63 | $54.30 | $55.27 | 639,515 |
| 1/28/2026 | $55.52 | $56.18 | $54.34 | $54.37 | 409,200 |
| 1/27/2026 | $56.16 | $56.62 | $55.11 | $55.22 | 381,000 |
| 1/26/2026 | $57.45 | $57.95 | $55.75 | $56.61 | 452,737 |
| 1/23/2026 | $58.96 | $59.32 | $57.24 | $57.45 | 391,320 |
| 1/22/2026 | $59.51 | $60.51 | $58.12 | $59.09 | 687,900 |
| 1/21/2026 | $58.25 | $60.07 | $58.13 | $58.96 | 565,006 |
| 1/20/2026 | $58.42 | $58.70 | $57.55 | $57.60 | 635,200 |
| 1/16/2026 | $60.07 | $60.54 | $58.50 | $59.87 | 676,342 |
| 1/15/2026 | $62.15 | $63.41 | $61.52 | $62.48 | 402,500 |
| 1/14/2026 | $63.85 | $63.85 | $61.53 | $62.54 | 557,645 |
| 1/13/2026 | $65.00 | $65.44 | $62.87 | $63.80 | 621,707 |
| 1/12/2026 | $64.98 | $64.98 | $63.63 | $64.13 | 455,827 |
| 1/9/2026 | $64.72 | $65.56 | $63.33 | $65.37 | 501,506 |
| 1/8/2026 | $60.70 | $64.57 | $60.70 | $63.44 | 495,080 |
| 1/7/2026 | $62.24 | $62.27 | $60.58 | $61.12 | 426,402 |
| 1/6/2026 | $59.55 | $62.73 | $59.15 | $62.54 | 533,900 |
| 1/5/2026 | $58.27 | $60.96 | $58.20 | $59.55 | 473,829 |
| 1/2/2026 | $58.14 | $59.54 | $57.10 | $58.85 | 702,400 |
| 12/31/2025 | $58.14 | $58.61 | $57.44 | $57.69 | 536,000 |
| 12/30/2025 | $57.86 | $58.71 | $57.69 | $58.41 | 451,634 |
| 12/29/2025 | $58.20 | $58.70 | $57.53 | $58.10 | 564,600 |
| 12/26/2025 | $58.58 | $59.01 | $58.24 | $58.55 | 388,022 |
| 12/24/2025 | $57.69 | $58.57 | $57.55 | $58.28 | 364,800 |
| 12/23/2025 | $59.17 | $59.61 | $57.91 | $58.99 | 567,700 |
| 12/22/2025 | $57.82 | $59.60 | $57.80 | $59.28 | 758,001 |
| 12/19/2025 | $57.44 | $58.29 | $56.86 | $57.76 | 4.83M |
| 12/18/2025 | $58.83 | $59.05 | $57.56 | $57.68 | 424,104 |
| 12/17/2025 | $57.15 | $59.24 | $56.70 | $58.12 | 689,076 |
| 12/16/2025 | $58.04 | $58.45 | $56.40 | $56.91 | 550,100 |
| 12/15/2025 | $58.78 | $59.08 | $56.89 | $57.87 | 688,907 |
| 12/12/2025 | $58.10 | $59.28 | $57.50 | $57.92 | 706,500 |
| 12/11/2025 | $55.55 | $58.08 | $54.99 | $57.67 | 643,400 |
| 12/10/2025 | $53.35 | $55.47 | $52.94 | $55.08 | 1.09M |
| 12/9/2025 | $52.67 | $53.63 | $52.38 | $53.27 | 593,762 |
| 12/8/2025 | $55.39 | $55.69 | $52.80 | $52.92 | 754,900 |
| 12/5/2025 | $54.80 | $55.45 | $54.40 | $55.08 | 678,933 |
| 12/4/2025 | $55.04 | $55.77 | $54.15 | $54.74 | 568,516 |
| 12/3/2025 | $54.78 | $56.27 | $54.78 | $55.29 | 382,300 |
| 12/2/2025 | $55.39 | $55.39 | $53.80 | $54.67 | 851,330 |
| 12/1/2025 | $54.26 | $55.54 | $54.22 | $54.96 | 501,220 |
| 11/28/2025 | $54.87 | $55.29 | $54.50 | $54.60 | 271,700 |
| 11/26/2025 | $54.65 | $55.60 | $54.50 | $54.87 | 660,824 |
| 11/25/2025 | $53.13 | $55.00 | $52.67 | $54.62 | 778,573 |
| 11/24/2025 | $50.83 | $52.76 | $50.37 | $52.12 | 1.02M |
| 11/21/2025 | $47.03 | $51.30 | $47.03 | $50.79 | 799,263 |
| 11/20/2025 | $48.04 | $49.00 | $46.51 | $46.81 | 738,447 |
| 11/19/2025 | $47.04 | $47.88 | $46.39 | $47.36 | 821,305 |
| 11/18/2025 | $45.05 | $47.10 | $44.58 | $46.58 | 939,722 |
| 11/17/2025 | $47.00 | $47.70 | $45.88 | $46.30 | 922,822 |
| 11/14/2025 | $45.24 | $46.61 | $45.12 | $45.49 | 832,286 |
| 11/13/2025 | $47.10 | $48.01 | $45.50 | $46.05 | 684,314 |
| 11/12/2025 | $46.83 | $48.00 | $46.83 | $47.21 | 715,418 |
| 11/11/2025 | $49.19 | $49.30 | $46.30 | $46.78 | 990,900 |
| 11/10/2025 | $48.29 | $50.39 | $47.62 | $50.22 | 1.28M |
| 11/7/2025 | $49.79 | $50.28 | $46.46 | $47.15 | 1.43M |
| 11/6/2025 | $56.28 | $59.52 | $49.50 | $49.51 | 1.65M |
| 11/5/2025 | $66.77 | $69.22 | $66.62 | $67.27 | 717,800 |
| 11/4/2025 | $66.38 | $67.79 | $66.28 | $66.32 | 512,600 |
| 11/3/2025 | $65.72 | $67.55 | $64.51 | $67.49 | 443,607 |