Marriot Vacations Worldwide (VAC) Historical Stock Data
65.54 ↓0.27 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VAC is up 0.41% a day on average. There have been 19 days where Marriot Vacations Worldwide closed green and 11 days where VAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 66.10 | 65.54 | ↓$0.56 (-0.85%) | 65.47 | 66.62 | 445.69K |
| 2025-06-03 | 64.49 | 65.81 | ↑$1.32 (2.05%) | 64.00 | 66.41 | 523.84K |
| 2025-06-02 | 65.86 | 64.47 | ↓$1.39 (-2.11%) | 63.75 | 65.86 | 595.21K |
| 2025-05-30 | 67.01 | 65.86 | ↓$1.15 (-1.72%) | 65.71 | 67.54 | 587.43K |
| 2025-05-29 | 68.01 | 67.67 | ↓$0.34 (-0.50%) | 66.56 | 68.01 | 498.10K |
| 2025-05-28 | 67.96 | 67.30 | ↓$0.66 (-0.97%) | 66.92 | 68.13 | 345.45K |
| 2025-05-27 | 68.00 | 68.02 | ↑$0.02 (0.03%) | 66.72 | 68.13 | 701.25K |
| 2025-05-23 | 64.49 | 65.76 | ↑$1.27 (1.97%) | 64.21 | 66.29 | 494.28K |
| 2025-05-22 | 66.50 | 67.59 | ↑$1.09 (1.64%) | 66.18 | 67.80 | 643.48K |
| 2025-05-21 | 68.62 | 66.49 | ↓$2.13 (-3.10%) | 66.25 | 68.92 | 817.69K |
| 2025-05-20 | 70.23 | 70.13 | ↓$0.10 (-0.14%) | 69.54 | 70.66 | 406.10K |
| 2025-05-19 | 70.00 | 70.53 | ↑$0.53 (0.76%) | 70.00 | 70.75 | 393.66K |
| 2025-05-16 | 71.29 | 71.69 | ↑$0.40 (0.56%) | 70.74 | 72.10 | 438.84K |
| 2025-05-15 | 71.62 | 71.39 | ↓$0.23 (-0.32%) | 71.27 | 72.24 | 382.38K |
| 2025-05-14 | 71.85 | 72.22 | ↑$0.37 (0.51%) | 71.47 | 72.76 | 556.68K |
| 2025-05-13 | 70.13 | 72.32 | ↑$2.19 (3.12%) | 70.06 | 73.14 | 886.55K |
| 2025-05-12 | 69.02 | 69.93 | ↑$0.91 (1.32%) | 68.87 | 72.00 | 817.21K |
| 2025-05-09 | 64.58 | 64.65 | ↑$0.07 (0.11%) | 63.62 | 65.35 | 476.39K |
| 2025-05-08 | 61.99 | 64.32 | ↑$2.33 (3.76%) | 61.46 | 66.45 | 0.99M |
| 2025-05-07 | 58.66 | 58.20 | ↓$0.46 (-0.78%) | 57.89 | 59.06 | 593.07K |
| 2025-05-06 | 57.91 | 58.02 | ↑$0.11 (0.19%) | 57.56 | 58.81 | 466.34K |
| 2025-05-05 | 58.69 | 58.48 | ↓$0.21 (-0.36%) | 58.42 | 60.29 | 474.35K |
| 2025-05-02 | 58.45 | 59.61 | ↑$1.16 (1.98%) | 58.29 | 60.15 | 498.39K |
| 2025-05-01 | 55.58 | 57.20 | ↑$1.62 (2.91%) | 55.53 | 58.45 | 858.24K |
| 2025-04-30 | 54.30 | 54.81 | ↑$0.51 (0.94%) | 52.76 | 55.04 | 629.58K |
| 2025-04-29 | 55.51 | 55.90 | ↑$0.39 (0.70%) | 54.59 | 56.21 | 362.01K |
| 2025-04-28 | 55.69 | 55.86 | ↑$0.17 (0.31%) | 55.42 | 57.22 | 397.17K |
| 2025-04-25 | 55.51 | 55.67 | ↑$0.16 (0.29%) | 55.09 | 56.70 | 359.58K |
| 2025-04-24 | 53.23 | 55.78 | ↑$2.55 (4.79%) | 52.78 | 55.99 | 1.37M |
| 2025-04-23 | 55.75 | 53.06 | ↓$2.69 (-4.83%) | 52.81 | 57.18 | 1.19M |
Create an account or log in to view more rows.
$VAC what caused the sell off in an otherwise good tech market today?
$VAC steady steady n hold
$VAC Good morning gang!
$VAC Yolo
$VAC buy and hodl friends. we may be early
but we are not wrong. very soon.
$VAC bear trap
$VAC almost time for the running
$VAC every dip gets bought up.
$VAC almost go time
$VAC ready to explode