NYSE : VAC
Marriott Vacations Worldwide Corporation — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 115.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marriott Vacations Worldwide Corporation (VAC) closed at 115.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 116.7 | 116.85 | 113.84 | 115.49 | 370,684 | -0.22% |
| 2026-10-29 | 114.44 | 117.02 | 112.493 | 115.75 | 350,042 | +3.17% |
| 2026-10-28 | 111.66 | 112.76 | 110.54 | 112.19 | 286,769 | +0.99% |
| 2026-10-27 | 109.07 | 111.25 | 107.995 | 111.09 | 300,921 | +1.22% |
| 2026-10-26 | 110.15 | 113 | 107.71 | 109.75 | 323,701 | +0.40% |
| 2026-10-23 | 110.7 | 115 | 107.34 | 109.31 | 315,722 | -3.21% |
| 2026-10-22 | 111.41 | 114.24 | 111.03 | 112.93 | 267,131 | -0.16% |
| 2026-10-21 | 114.16 | 114.16 | 111.46 | 113.11 | 276,811 | -0.16% |
| 2026-10-20 | 110.05 | 113.68 | 109.96 | 113.29 | 354,161 | +2.89% |
| 2026-10-19 | 109.79 | 110.83 | 108.75 | 110.11 | 395,099 | -0.74% |
| 2026-10-16 | 112.89 | 116.08 | 110.52 | 110.93 | 353,635 | -1.22% |
| 2026-10-15 | 107.04 | 113.6 | 107.04 | 112.3 | 624,443 | +5.71% |
| 2026-10-14 | 106.76 | 107.55 | 105.36 | 106.23 | 404,783 | -2.13% |
| 2026-10-13 | 105.38 | 108.845 | 104.43 | 108.54 | 466,478 | +3.24% |
| 2026-10-12 | 104.34 | 106.03 | 104.125 | 105.13 | 319,592 | -0.20% |
| 2026-10-09 | 103.93 | 106.055 | 103.75 | 105.34 | 231,192 | +1.08% |
| 2026-10-08 | 103.85 | 105.54 | 103.07 | 104.21 | 313,233 | +1.10% |
| 2026-10-07 | 103.05 | 103.505 | 101.854 | 103.08 | 243,104 | -1.42% |
| 2026-10-06 | 102.7 | 105.04 | 102.7 | 104.57 | 249,997 | +2.59% |
| 2026-10-05 | 104.34 | 104.925 | 101.78 | 101.93 | 338,542 | -2.18% |
| 2026-10-02 | 104.48 | 105.515 | 103.502 | 104.2 | 270,339 | +1.05% |
| 2026-10-01 | 102.33 | 103.61 | 101.51 | 103.12 | 230,415 | +0.82% |
| 2026-09-30 | 104.87 | 105.18 | 101.74 | 102.28 | 294,049 | -2.29% |
| 2026-09-29 | 105.98 | 107.82 | 103.66 | 104.68 | 378,254 | +0.11% |
| 2026-09-28 | 102.3 | 105.145 | 102.08 | 104.56 | 333,621 | +1.69% |
| 2026-09-25 | 101.57 | 103.52 | 100.955 | 102.82 | 245,244 | +2.05% |
| 2026-09-24 | 99.91 | 102.57 | 99.42 | 100.75 | 325,463 | -0.10% |
| 2026-09-23 | 99.27 | 101.79 | 97.42 | 100.85 | 325,125 | +1.71% |
| 2026-09-22 | 105.37 | 107.05 | 96.8 | 99.15 | 894,310 | -3.77% |
| 2026-09-21 | 104.17 | 104.95 | 102.39 | 103.03 | 360,214 | +0.01% |
| 2026-09-18 | 104.71 | 104.95 | 101.18 | 103.02 | 833,787 | -1.88% |
| 2026-09-17 | 103.68 | 105.9 | 102.14 | 104.99 | 461,052 | +3.49% |
| 2026-09-16 | 101.12 | 102.13 | 99.12 | 101.45 | 429,950 | +1.10% |
| 2026-09-15 | 101.67 | 101.945 | 99.265 | 101.15 | 449,292 | -1.22% |
| 2026-09-14 | 101.98 | 103.26 | 100.86 | 102.4 | 311,209 | -1.15% |
| 2026-09-11 | 102.6 | 104.56 | 101.93 | 103.59 | 295,885 | +2.47% |
| 2026-09-10 | 102.14 | 102.68 | 100.64 | 101.09 | 343,588 | +0.46% |
| 2026-09-09 | 101.79 | 102.22 | 100.37 | 100.63 | 428,384 | -1.74% |
| 2026-09-08 | 105.51 | 106.97 | 101.42 | 102.41 | 526,267 | -3.95% |
| 2026-09-04 | 99.62 | 107.61 | 99.6 | 106.62 | 735,825 | +7.47% |
| 2026-09-03 | 100.84 | 101.49 | 98.21 | 99.21 | 403,047 | -0.81% |
| 2026-09-02 | 100.5 | 102 | 99.82 | 100.02 | 893,557 | +0.95% |
| 2026-09-01 | 103.5 | 103.515 | 98.72 | 99.08 | 810,760 | -4.97% |
| 2026-08-31 | 109.5 | 110.665 | 103.9 | 104.26 | 568,700 | -5.30% |
| 2026-08-28 | 112.38 | 112.53 | 110.04 | 110.09 | 288,773 | -1.21% |
| 2026-08-27 | 114.29 | 115.58 | 111.17 | 111.44 | 284,838 | -2.91% |
| 2026-08-26 | 117.67 | 120 | 114.68 | 114.78 | 465,113 | -1.91% |
| 2026-08-25 | 115.25 | 117.3 | 112.83 | 117.02 | 479,839 | +2.33% |
| 2026-08-24 | 112.5 | 114.59 | 110.73 | 114.35 | 596,694 | +1.60% |
| 2026-08-21 | 111.59 | 112.95 | 110.4 | 112.55 | 691,588 | +2.06% |
| 2026-08-20 | 115.01 | 115.01 | 108.7 | 110.28 | 845,776 | -4.93% |
| 2026-08-19 | 116.55 | 120 | 115.445 | 116 | 373,076 | +0.83% |
| 2026-08-18 | 117.68 | 120.47 | 114.94 | 115.04 | 393,946 | -3.71% |
| 2026-08-17 | 119.5 | 121.627 | 118.84 | 119.47 | 282,698 | -1.26% |
| 2026-08-14 | 121.9 | 124.12 | 120.29 | 120.99 | 254,664 | -0.26% |
| 2026-08-13 | 120.87 | 121.73 | 118.66 | 121.31 | 332,379 | +1.66% |
| 2026-08-12 | 117 | 119.36 | 115.84 | 119.33 | 516,363 | +3.89% |
| 2026-08-11 | 113.6 | 117.46 | 113.6 | 114.86 | 400,329 | +1.43% |
| 2026-08-10 | 121.51 | 122.27 | 112.93 | 113.24 | 626,661 | -8.29% |
| 2026-08-07 | 126.79 | 131.34 | 123.02 | 123.47 | 1,107,295 | -1.03% |
| 2026-08-06 | 110.765 | 128.01 | 107.55 | 124.75 | 1,819,509 | +22.62% |
| 2026-08-05 | 98.67 | 103.12 | 98.62 | 101.74 | 475,671 | +3.09% |
| 2026-08-04 | 98.8 | 99.52 | 97.76 | 98.69 | 352,809 | +1.32% |
| 2026-08-03 | 98.73 | 101.51 | 96.88 | 97.4 | 301,499 | -0.11% |
| 2026-07-31 | 98.14 | 99 | 97.3 | 97.51 | 321,311 | -0.08% |
| 2026-07-30 | 101.58 | 101.58 | 96.745 | 97.59 | 469,949 | -5.06% |
| 2026-07-29 | 100.91 | 105.395 | 100.43 | 102.79 | 549,997 | +0.21% |
| 2026-07-28 | 99.18 | 102.98 | 98.02 | 102.57 | 506,982 | +3.74% |
| 2026-07-27 | 96.04 | 98.96 | 95.52 | 98.87 | 305,721 | +4.75% |
| 2026-07-24 | 95 | 96.41 | 93.963 | 94.39 | 319,313 | +0.61% |
| 2026-07-23 | 95.39 | 95.42 | 92.54 | 93.82 | 521,429 | -3.28% |
| 2026-07-22 | 98.31 | 99.69 | 96.59 | 97 | 445,581 | -1.00% |
| 2026-07-21 | 97.01 | 98.525 | 96.47 | 97.98 | 295,569 | +0.41% |
| 2026-07-20 | 100.5 | 100.96 | 97.5 | 97.58 | 359,387 | -2.40% |
| 2026-07-17 | 100.74 | 101.42 | 98.54 | 99.98 | 450,660 | -1.82% |
| 2026-07-16 | 100.4 | 102.3 | 100 | 101.83 | 436,865 | +2.22% |
| 2026-07-15 | 98.39 | 100.63 | 97.27 | 99.62 | 381,162 | +2.72% |
| 2026-07-14 | 97.87 | 98.5 | 96.31 | 96.98 | 272,980 | -0.69% |
| 2026-07-13 | 98.25 | 99.06 | 95.98 | 97.65 | 323,402 | -0.67% |
| 2026-07-10 | 99.57 | 100.928 | 96.545 | 98.31 | 233,879 | -0.51% |
| 2026-07-09 | 94.45 | 100.205 | 94.27 | 98.81 | 432,975 | +4.99% |
| 2026-07-08 | 98.02 | 99 | 93 | 94.11 | 666,516 | -5.27% |
| 2026-07-07 | 97.88 | 100.08 | 97.571 | 99.35 | 290,815 | +1.51% |
| 2026-07-06 | 100.25 | 100.325 | 96.07 | 97.87 | 441,824 | -2.37% |
| 2026-07-02 | 100.94 | 101.54 | 97.39 | 100.25 | 341,909 | +0.37% |
| 2026-07-01 | 101.64 | 104.17 | 99.7 | 99.88 | 361,262 | -1.96% |
| 2026-06-30 | 105 | 105.97 | 101.74 | 101.88 | 451,707 | -1.13% |
| 2026-06-29 | 100.2 | 103.13 | 99.44 | 103.04 | 489,118 | +1.72% |
| 2026-06-26 | 97.86 | 101.42 | 97.86 | 101.3 | 898,794 | +2.60% |
| 2026-06-25 | 99.48 | 102 | 96.73 | 98.73 | 312,643 | -0.42% |
| 2026-06-24 | 98.62 | 101.98 | 98.235 | 99.15 | 528,184 | +1.68% |
| 2026-06-23 | 94.18 | 97.73 | 94.17 | 97.51 | 357,054 | +1.88% |
| 2026-06-22 | 97.87 | 98.45 | 95.04 | 95.71 | 391,881 | -2.31% |
| 2026-06-18 | 95.02 | 100.02 | 94.46 | 97.97 | 739,136 | +4.27% |
| 2026-06-17 | 94.73 | 98.105 | 93.065 | 93.96 | 437,289 | -0.45% |
| 2026-06-16 | 95.09 | 96.31 | 93.91 | 94.38 | 271,371 | -0.99% |
| 2026-06-15 | 95.16 | 97.44 | 94.75 | 95.32 | 505,737 | +2.08% |
| 2026-06-12 | 93.36 | 94.62 | 92.42 | 93.38 | 482,354 | +0.55% |
| 2026-06-11 | 88.37 | 93 | 88.37 | 92.87 | 485,366 | +5.86% |
| 2026-06-10 | 88.74 | 91.65 | 87.71 | 87.73 | 396,298 | -2.12% |
| 2026-06-09 | 90.31 | 92.74 | 88.23 | 89.63 | 545,516 | +0.13% |
| 2026-06-08 | 88.69 | 90.85 | 86.97 | 89.51 | 526,585 | +0.02% |
| 2026-06-05 | 86.8 | 90.185 | 86.63 | 89.49 | 576,132 | +3.02% |
| 2026-06-04 | 86.39 | 87.8 | 85.75 | 86.87 | 481,193 | +1.60% |
| 2026-06-03 | 89 | 89 | 84.51 | 85.5 | 757,182 | -4.64% |
| 2026-06-02 | 89.77 | 91.605 | 88.77 | 89.66 | 823,149 | -1.11% |
| 2026-06-01 | 87.24 | 90.84 | 85.86 | 90.67 | 951,170 | +6.82% |
| 2026-05-29 | 85.02 | 87.47 | 84.52 | 84.88 | 863,077 | -0.53% |
| 2026-05-28 | 83.07 | 87.31 | 82.405 | 85.33 | 607,108 | +1.44% |
| 2026-05-27 | 80.94 | 84.28 | 80.59 | 84.12 | 593,526 | +6.52% |
| 2026-05-26 | 76.28 | 80.61 | 76.257 | 79.77 | 584,689 | +6.09% |
| 2026-05-22 | 74.95 | 76.16 | 74.728 | 75.19 | 446,196 | +0.75% |
| 2026-05-21 | 72.18 | 74.95 | 70.77 | 74.63 | 478,065 | +1.02% |
| 2026-05-20 | 70.46 | 74.14 | 68.332 | 73.88 | 563,955 | +5.15% |
| 2026-05-19 | 72.86 | 72.86 | 70 | 70.26 | 471,253 | -3.48% |
| 2026-05-18 | 71.44 | 73.195 | 71.01 | 72.79 | 350,960 | +2.69% |
| 2026-05-15 | 71.84 | 71.9 | 70.31 | 70.88 | 338,666 | -1.80% |
| 2026-05-14 | 73.7 | 74.48 | 71.8 | 72.18 | 284,740 | -0.70% |
| 2026-05-13 | 72.03 | 73.64 | 70.77 | 72.69 | 462,627 | +0.37% |
| 2026-05-12 | 74.66 | 76.49 | 71.13 | 72.42 | 581,666 | -3.68% |