Marriot Vacations Worldwide (VAC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	126.79	131.34	123.02	123.47	-1.03%	1,107,300
2026-08-06	110.77	128.01	107.55	124.75	+22.62%	1,819,500
2026-08-05	98.67	103.12	98.62	101.74	+3.09%	475,600
2026-08-04	98.80	99.52	97.76	98.69	+1.32%	352,800
2026-08-03	98.73	101.51	96.88	97.40	-0.11%	301,500
2026-07-31	98.14	99.00	97.30	97.51	-0.08%	321,300
2026-07-30	101.58	101.58	96.75	97.59	-5.06%	469,900
2026-07-29	100.91	105.40	100.43	102.79	+0.21%	550,000
2026-07-28	99.18	102.98	98.02	102.57	+3.74%	507,000
2026-07-27	96.04	98.96	95.52	98.87	+4.75%	305,700
2026-07-24	95.00	96.41	93.96	94.39	+0.61%	319,300
2026-07-23	95.39	95.42	92.54	93.82	-3.28%	521,400
2026-07-22	98.31	99.69	96.59	97.00	-1.00%	445,600
2026-07-21	97.01	98.53	96.47	97.98	+0.41%	295,600
2026-07-20	100.50	100.96	97.50	97.58	-2.40%	359,400
2026-07-17	100.74	101.42	98.54	99.98	-1.82%	450,700
2026-07-16	100.40	102.30	100.00	101.83	+2.22%	436,900
2026-07-15	98.39	100.63	97.27	99.62	+2.72%	381,200
2026-07-14	97.87	98.50	96.31	96.98	-0.69%	273,000
2026-07-13	98.25	99.06	95.98	97.65	-0.67%	323,400
2026-07-10	99.57	100.93	96.55	98.31	-0.51%	233,900
2026-07-09	94.45	100.21	94.27	98.81	+4.99%	433,000
2026-07-08	98.02	99.00	93.00	94.11	-5.27%	666,500
2026-07-07	97.88	100.08	97.57	99.35	+1.51%	290,800
2026-07-06	100.25	100.33	96.07	97.87	-2.37%	441,800
2026-07-02	100.94	101.54	97.39	100.25	+0.37%	341,900
2026-07-01	101.64	104.17	99.70	99.88	-1.96%	361,300
2026-06-30	105.00	105.97	101.74	101.88	-1.13%	451,700
2026-06-29	100.20	103.13	99.44	103.04	+1.72%	489,100
2026-06-26	97.86	101.42	97.86	101.30	+2.60%	898,800
2026-06-25	99.48	102.00	96.73	98.73	-0.42%	312,600
2026-06-24	98.62	101.98	98.24	99.15	+1.68%	528,200
2026-06-23	94.18	97.73	94.17	97.51	+1.88%	357,000
2026-06-22	97.87	98.45	95.04	95.71	-2.31%	391,800
2026-06-18	95.02	100.02	94.46	97.97	+4.27%	739,100
2026-06-17	94.73	98.11	93.07	93.96	-0.45%	437,300
2026-06-16	95.09	96.31	93.91	94.38	-0.99%	271,400
2026-06-15	95.16	97.44	94.75	95.32	+2.08%	505,700
2026-06-12	93.36	94.62	92.42	93.38	+0.55%	482,400
2026-06-11	88.37	93.00	88.37	92.87	+5.86%	485,300
2026-06-10	88.74	91.65	87.71	87.73	-2.12%	396,200
2026-06-09	90.31	92.74	88.23	89.63	+0.13%	545,500
2026-06-08	88.69	90.85	86.97	89.51	+0.02%	526,600
2026-06-05	86.80	90.19	86.63	89.49	+3.02%	575,800
2026-06-04	86.39	87.80	85.75	86.87	+1.60%	481,200
2026-06-03	89.00	89.00	84.51	85.50	-4.64%	757,200
2026-06-02	89.77	91.61	88.77	89.66	-1.11%	823,100
2026-06-01	87.24	90.84	85.86	90.67	+6.82%	951,200
2026-05-29	85.02	87.47	84.52	84.88	-0.53%	863,100
2026-05-28	83.07	87.31	82.41	85.33	+1.44%	607,100
2026-05-27	80.94	84.28	80.59	84.12	+5.45%	593,500
2026-05-26	76.28	80.61	76.26	79.77	+6.09%	584,400
2026-05-22	74.95	76.16	74.73	75.19	+0.75%	446,200
2026-05-21	72.18	74.95	70.77	74.63	+1.02%	478,100
2026-05-20	70.46	74.14	68.33	73.88	+5.15%	564,000
2026-05-19	72.86	72.86	70.00	70.26	-3.48%	471,300
2026-05-18	71.44	73.20	71.01	72.79	+2.69%	351,000
2026-05-15	71.84	71.90	70.31	70.88	-1.80%	338,700
2026-05-14	73.70	74.48	71.80	72.18	-0.70%	284,700
2026-05-13	72.03	73.64	70.77	72.69	+0.37%	462,600
2026-05-12	74.66	76.49	71.13	72.42	-3.68%	581,700
2026-05-11	76.77	76.77	74.80	75.19	-2.50%	481,300
2026-05-08	77.34	78.81	75.31	77.12	-0.04%	414,300
2026-05-07	78.00	79.51	76.01	77.15	-1.42%	510,900
2026-05-06	76.00	78.94	75.60	78.26	+6.16%	673,500
2026-05-05	68.02	76.32	66.67	73.72	+5.00%	995,900
2026-05-04	72.15	73.19	69.87	70.21	-3.49%	493,600
2026-05-01	72.51	73.81	71.75	72.75	+1.03%	503,000
2026-04-30	69.32	72.67	69.02	72.01	+5.23%	368,200
2026-04-29	70.86	70.98	67.73	68.43	-3.89%	412,200
2026-04-28	72.73	73.20	70.90	71.20	-1.62%	314,000
2026-04-27	72.58	73.39	71.72	72.37	-0.18%	433,900
2026-04-24	71.04	72.50	70.51	72.50	+1.65%	308,800
2026-04-23	70.85	71.81	69.76	71.32	-0.35%	487,000
2026-04-22	77.90	78.07	70.85	71.57	-8.05%	785,300
2026-04-21	77.45	81.20	77.11	77.84	+0.76%	533,900
2026-04-20	74.39	77.43	74.21	77.25	+3.03%	550,700
2026-04-17	72.28	76.16	72.11	74.98	+5.87%	561,100
2026-04-16	69.93	71.22	69.35	70.82	+1.59%	452,700
2026-04-15	67.64	69.75	67.50	69.71	+2.98%	292,100
2026-04-14	68.31	69.13	67.16	67.69	-0.92%	460,000
2026-04-13	67.00	68.43	65.13	68.32	+0.53%	363,000
2026-04-10	68.30	68.91	67.60	67.96	-0.79%	378,700
2026-04-09	66.78	69.03	66.06	68.50	+1.90%	358,600
2026-04-08	68.12	71.17	66.75	67.22	+3.48%	656,500
2026-04-07	67.83	67.83	64.32	64.96	-4.37%	465,200
2026-04-06	66.55	68.25	66.28	67.93	+0.80%	317,600
2026-04-02	66.05	68.51	65.00	67.39	-0.03%	359,300
2026-04-01	65.31	68.42	63.58	67.41	+3.52%	621,100
2026-03-31	65.77	66.69	63.57	65.12	+0.62%	695,700
2026-03-30	66.39	66.95	64.45	64.72	-2.06%	540,800
2026-03-27	69.22	69.93	65.08	66.08	-5.90%	924,300
2026-03-26	69.65	71.49	69.65	70.22	+0.09%	313,500
2026-03-25	71.29	71.49	68.68	70.16	+0.09%	370,200
2026-03-24	69.80	71.17	69.14	70.10	-0.47%	336,300
2026-03-23	70.25	72.00	69.41	70.43	+3.73%	574,200
2026-03-20	71.16	71.16	67.27	67.90	-4.49%	1,193,300
2026-03-19	69.81	71.73	69.03	71.09	+0.77%	423,000
2026-03-18	68.71	71.20	68.66	70.55	+1.48%	517,500
2026-03-17	67.27	70.46	66.32	69.52	+5.51%	626,100
2026-03-16	65.00	66.34	64.48	65.89	+1.40%	561,300
2026-03-13	66.73	67.26	64.71	64.98	-1.63%	551,000
2026-03-12	67.40	67.73	66.03	66.06	-4.16%	501,500
2026-03-11	68.17	69.63	67.00	68.93	+3.51%	615,700
2026-03-10	67.88	68.63	65.99	66.59	-3.10%	714,900
2026-03-09	68.19	69.39	65.53	68.72	-2.52%	732,500
2026-03-06	70.68	70.73	67.09	70.50	-2.04%	936,600
2026-03-05	70.85	73.25	70.63	71.97	+4.93%	762,500
2026-03-04	67.75	69.38	66.67	68.59	+0.96%	643,400
2026-03-03	65.89	68.83	63.94	67.94	+0.85%	921,700
2026-03-02	66.05	68.51	65.02	67.37	+3.63%	1,002,100
2026-02-27	66.13	66.51	63.68	65.01	-3.92%	1,174,700
2026-02-26	70.41	73.37	66.01	67.66	+16.66%	1,674,100
2026-02-25	57.00	58.39	56.09	58.00	+3.20%	865,100
2026-02-24	55.19	56.78	55.19	56.20	+1.98%	523,100
2026-02-23	58.29	58.29	54.00	55.11	-6.43%	574,800
2026-02-20	58.22	59.14	57.50	58.90	+0.34%	475,200
2026-02-19	59.11	59.87	58.12	58.70	-0.44%	841,100
2026-02-18	57.31	61.07	57.06	58.96	+2.38%	959,000
2026-02-17	54.19	57.99	54.18	57.59	+6.75%	980,200
2026-02-13	53.60	54.77	52.49	53.95	+1.20%	488,100
2026-02-12	56.49	57.01	52.84	53.31	-4.02%	509,400
2026-02-11	56.48	57.56	55.09	55.54	-0.70%	549,700
2026-02-10	55.41	57.53	55.32	55.93	+1.97%	411,300
2026-02-09	55.06	55.60	54.35	54.85	-1.31%	369,700
2026-02-06	54.80	56.42	54.65	55.58	+1.42%	486,700
2026-02-05	55.22	55.76	53.71	54.80	-1.63%	376,800
2026-02-04	54.15	56.54	54.00	55.71	+4.50%	684,700
2026-02-03	54.07	55.87	52.57	53.31	-1.97%	548,800
2026-02-02	54.25	55.62	54.00	54.38	+0.13%	490,100
2026-01-30	55.12	55.13	53.19	54.31	-1.74%	921,900
2026-01-29	54.74	55.63	54.30	55.27	+1.66%	639,400
2026-01-28	55.52	56.18	54.34	54.37	-1.54%	409,200
2026-01-27	56.16	56.62	55.11	55.22	-2.46%	381,000
2026-01-26	57.45	57.95	55.75	56.61	-1.46%	452,700
2026-01-23	58.96	59.32	57.24	57.45	-2.78%	391,300
2026-01-22	59.51	60.51	58.12	59.09	+0.22%	687,900
2026-01-21	58.25	60.07	58.13	58.96	+2.36%	565,000
2026-01-20	58.42	58.70	57.55	57.60	-3.79%	635,200
2026-01-16	60.07	60.54	58.50	59.87	-4.18%	676,100
2026-01-15	62.15	63.41	61.52	62.48	-0.10%	402,500
2026-01-14	63.85	63.85	61.53	62.54	-1.97%	557,600
2026-01-13	65.00	65.45	62.87	63.80	-0.51%	621,300
2026-01-12	64.98	64.98	63.63	64.13	-1.90%	455,800
2026-01-09	64.72	65.56	63.33	65.37	+3.04%	501,500
2026-01-08	60.70	64.57	60.70	63.44	+3.80%	495,000
2026-01-07	62.24	62.27	60.58	61.12	-2.27%	426,400
2026-01-06	59.55	62.73	59.15	62.54	+5.02%	533,900
2026-01-05	58.27	60.96	58.20	59.55	+1.19%	473,700
2026-01-02	58.14	59.54	57.10	58.85	+2.01%	702,400
2025-12-31	58.14	58.61	57.44	57.69	-1.23%	536,000
2025-12-30	57.86	58.71	57.69	58.41	+0.53%	451,600
2025-12-29	58.20	58.70	57.53	58.10	-0.77%	564,600
2025-12-26	58.58	59.01	58.24	58.55	+0.46%	388,000
2025-12-24	57.69	58.57	57.55	58.28	-1.20%	364,800
2025-12-23	59.17	59.61	57.91	58.99	-0.49%	567,700
2025-12-22	57.82	59.60	57.80	59.28	+2.63%	757,800
2025-12-19	57.44	58.29	56.86	57.76	+0.14%	4,830,000
2025-12-18	58.83	59.05	57.56	57.68	-0.76%	424,100
2025-12-17	57.15	59.24	56.70	58.12	+2.13%	689,000
2025-12-16	58.04	58.45	56.40	56.91	-1.66%	550,100
2025-12-15	58.78	59.08	56.89	57.87	-0.09%	688,900
2025-12-12	58.10	59.28	57.50	57.92	+0.43%	706,500
2025-12-11	55.55	58.08	54.99	57.67	+4.70%	643,400
2025-12-10	53.35	55.47	52.94	55.08	+3.40%	1,085,800
2025-12-09	52.67	53.63	52.38	53.27	+0.66%	593,700
2025-12-08	55.39	55.69	52.80	52.92	-3.92%	754,900
2025-12-05	54.80	55.45	54.40	55.08	+0.62%	678,900
2025-12-04	55.04	55.77	54.15	54.74	-0.99%	568,500
2025-12-03	54.78	56.27	54.78	55.29	+1.13%	382,300
2025-12-02	55.39	55.39	53.80	54.67	-0.53%	851,300
2025-12-01	54.26	55.54	54.22	54.96	+0.66%	501,200
2025-11-28	54.87	55.29	54.50	54.60	-0.49%	271,700
2025-11-26	54.65	55.60	54.50	54.87	+0.46%	660,700
2025-11-25	53.13	55.00	52.67	54.62	+4.80%	778,500
2025-11-24	50.83	52.76	50.37	52.12	+2.62%	1,021,700
2025-11-21	47.03	51.30	47.03	50.79	+8.50%	799,100
2025-11-20	48.04	49.00	46.51	46.81	-1.16%	738,400
2025-11-19	47.04	47.88	46.39	47.36	+1.67%	821,300
2025-11-18	45.05	47.10	44.58	46.58	+0.60%	939,700
2025-11-17	47.00	47.70	45.88	46.30	+1.78%	922,800
2025-11-14	45.24	46.61	45.12	45.49	-1.22%	832,100
2025-11-13	47.10	48.01	45.50	46.05	-2.46%	684,100
2025-11-12	46.83	48.00	46.83	47.21	+0.92%	715,200
2025-11-11	49.19	49.30	46.30	46.78	-6.85%	990,900
2025-11-10	48.29	50.39	47.62	50.22	+6.51%	1,275,300
2025-11-07	49.79	50.28	46.46	47.15	-4.77%	1,433,900
2025-11-06	56.28	59.52	49.50	49.51	-26.40%	1,650,700
2025-11-05	66.77	69.22	66.62	67.27	+1.43%	717,800
2025-11-04	66.38	67.79	66.28	66.32	-1.73%	512,600
2025-11-03	65.72	67.55	64.51	67.49	+2.29%	443,600
2025-10-31	65.30	66.23	64.18	65.98	+0.81%	353,300
2025-10-30	65.89	67.20	65.41	65.45	-1.64%	464,400
2025-10-29	67.81	68.30	65.82	66.54	-2.72%	483,700
2025-10-28	70.12	70.12	67.78	68.40	-3.10%	400,000
2025-10-27	71.05	72.03	70.01	70.59	+0.13%	332,600
2025-10-24	70.76	71.03	69.98	70.50	+0.82%	267,300
2025-10-23	71.51	71.91	69.71	69.93	-2.70%	438,000
2025-10-22	68.92	72.89	68.65	71.87	+3.89%	755,500
2025-10-21	67.85	69.44	67.15	69.18	+2.02%	317,400
2025-10-20	67.43	68.51	67.01	67.81	+1.39%	298,100
2025-10-17	66.84	67.71	66.54	66.88	-0.22%	254,400
2025-10-16	66.28	67.16	65.97	67.03	+1.07%	364,000
2025-10-15	67.04	67.58	65.75	66.32	-0.24%	285,800
2025-10-14	63.66	67.09	63.66	66.48	+2.36%	318,200
2025-10-13	64.00	65.28	63.75	64.95	+3.94%	360,800
2025-10-10	65.20	65.52	62.21	62.49	-3.64%	343,400
2025-10-09	65.48	66.42	64.81	64.85	-0.75%	272,900
2025-10-08	64.86	65.88	63.71	65.34	+0.83%	281,300
2025-10-07	68.31	68.60	64.65	64.80	-5.29%	538,300
2025-10-06	68.84	69.24	66.64	68.42	-0.31%	538,800
2025-10-03	67.59	69.49	67.59	68.63	+2.04%	616,200
2025-10-02	66.22	67.53	65.81	67.26	+1.62%	328,000
2025-10-01	66.27	66.83	65.72	66.19	-0.56%	444,300
2025-09-30	68.85	68.85	66.16	66.56	-3.94%	699,400
2025-09-29	70.35	70.35	68.79	69.29	-0.80%	464,900
2025-09-26	70.70	70.84	69.51	69.85	-0.67%	399,300
2025-09-25	72.13	72.55	69.90	70.32	-3.19%	406,200
2025-09-24	72.87	74.25	72.18	72.64	-0.22%	307,300
2025-09-23	73.63	74.87	72.44	72.80	-1.41%	362,300
2025-09-22	76.24	76.24	73.82	73.84	-3.25%	404,000
2025-09-19	77.15	77.43	75.40	76.32	-1.34%	1,925,800
2025-09-18	76.39	78.05	76.30	77.36	+2.14%	396,700
2025-09-17	77.26	78.81	74.96	75.74	-2.79%	432,400
2025-09-16	77.22	78.22	75.88	77.91	+1.54%	427,000
2025-09-15	77.70	77.83	75.84	76.73	-0.44%	506,500
2025-09-12	79.38	79.38	77.05	77.07	-3.00%	366,400
2025-09-11	77.07	79.56	76.63	79.45	+4.03%	421,200
2025-09-10	78.01	78.89	76.29	76.37	-2.44%	345,200
2025-09-09	78.26	78.94	77.04	78.28	+0.06%	363,300
2025-09-08	78.72	79.18	76.99	78.23	-1.00%	371,400
2025-09-05	79.30	81.18	77.80	79.02	+0.25%	338,300
2025-09-04	78.29	79.34	77.47	78.82	+1.40%	343,800
2025-09-03	76.83	78.87	76.62	77.73	+0.71%	382,100
2025-09-02	76.18	77.25	75.66	77.18	-1.24%	302,200
2025-08-29	78.79	78.79	77.52	78.15	-0.59%	219,300
2025-08-28	78.92	79.34	77.38	78.61	+0.06%	223,100
2025-08-27	77.51	78.75	77.51	78.56	+1.37%	189,600
2025-08-26	77.55	78.69	77.28	77.50	-0.10%	209,600
2025-08-25	79.10	79.10	77.54	77.58	-2.22%	277,100
2025-08-22	74.29	79.83	74.29	79.34	+7.29%	513,000
2025-08-21	72.68	74.06	72.47	73.95	+0.61%	276,100
2025-08-20	74.53	75.00	72.88	73.50	-2.38%	395,700
2025-08-19	75.42	76.54	74.91	75.29	+0.36%	303,700
2025-08-18	74.82	75.42	74.40	75.02	+0.00%	310,500
2025-08-15	76.01	76.01	74.66	75.02	-0.52%	284,900
2025-08-14	75.44	76.49	74.10	75.41	-1.85%	321,000
2025-08-13	72.99	76.86	72.53	76.83	+4.36%	489,900
2025-08-12	71.71	73.94	71.33	73.62	+4.38%	457,500
2025-08-11	71.06	71.59	69.64	70.53	-0.47%	490,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.81%). Worst month: Sep (-7.52%). Based on 5 years of daily data (2022–2026).

Jan+1.61%
Feb+3.22%
Mar-3.12%
Apr-3.80%
May+4.21%
Jun+5.81%
Jul+0.03%
Aug-4.26%
Sep-7.52%
Oct+3.51%
Nov-2.19%
Dec-0.82%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Marriot Vacations Worldwide's (VAC) latest close?

123.47 on 2026-08-07, from the Closelook data lake's daily price record.

What is VAC's 52-week high and low?

131.34 high and 44.58 low over the trailing 52 weeks, as of 2026-08-07.

What is Marriot Vacations Worldwide's strongest and weakest month historically?

Historically, VAC's strongest calendar month has been Jun (average +5.81%) and its weakest Sep (average -7.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.