Viad Corp - Price History
Monthly price history for VVI (Viad Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.80 | $36.80 |
| March 2024 | $39.49 | $39.49 |
| February 2024 | $37.23 | $37.23 |
| January 2024 | $33.06 | $33.06 |
| December 2023 | $36.20 | $36.20 |
| November 2023 | $33.30 | $33.30 |
| October 2023 | $24.23 | $24.23 |
| September 2023 | $26.20 | $26.20 |
| August 2023 | $28.39 | $28.39 |
| July 2023 | $28.21 | $28.21 |
| June 2023 | $26.88 | $26.88 |
| May 2023 | $23.22 | $23.22 |
| April 2023 | $19.03 | $19.03 |
| March 2023 | $20.84 | $20.84 |
| February 2023 | $25.71 | $25.71 |
| January 2023 | $29.55 | $29.55 |
| December 2022 | $24.39 | $24.39 |
| November 2022 | $29.61 | $29.61 |
| October 2022 | $37.28 | $37.28 |
| September 2022 | $31.58 | $31.58 |
| August 2022 | $38.18 | $38.18 |
| July 2022 | $33.77 | $33.77 |
| June 2022 | $27.61 | $27.61 |
| May 2022 | $30.12 | $30.12 |
| April 2022 | $32.75 | $32.75 |
| March 2022 | $35.64 | $35.64 |
| February 2022 | $34.94 | $34.94 |
| January 2022 | $37.67 | $37.67 |
| December 2021 | $42.79 | $42.79 |
| November 2021 | $42.31 | $42.31 |
| October 2021 | $44.37 | $44.37 |
| September 2021 | $45.41 | $45.41 |
| August 2021 | $43.19 | $43.19 |
| July 2021 | $45.85 | $45.85 |
| June 2021 | $49.85 | $49.85 |
| May 2021 | $44.14 | $44.14 |
| April 2021 | $41.66 | $41.66 |
| March 2021 | $41.75 | $41.75 |
| February 2021 | $41.84 | $41.84 |
| January 2021 | $34.50 | $34.50 |
| December 2020 | $36.17 | $36.17 |
| November 2020 | $29.97 | $29.97 |
| October 2020 | $20 | $20 |
| September 2020 | $20.83 | $20.83 |
| August 2020 | $21.43 | $21.43 |
| July 2020 | $14.46 | $14.46 |
| June 2020 | $19.02 | $19.02 |
| May 2020 | $18.34 | $18.34 |
| April 2020 | $23.97 | $23.97 |
| March 2020 | $21.23 | $21.23 |
| February 2020 | $50.04 | $50.20 |
| January 2020 | $64.79 | $65 |
| December 2019 | $67.28 | $67.50 |
| November 2019 | $62.60 | $62.90 |
| October 2019 | $60.73 | $61.02 |
| September 2019 | $66.83 | $67.15 |
| August 2019 | $64.23 | $64.63 |
| July 2019 | $68.71 | $69.14 |
| June 2019 | $65.83 | $66.24 |
| May 2019 | $62.35 | $62.84 |
| April 2019 | $60.83 | $61.31 |
| March 2019 | $55.85 | $56.29 |
| February 2019 | $57.34 | $57.90 |
| January 2019 | $52.19 | $52.70 |
| December 2018 | $49.61 | $50.09 |
| November 2018 | $49.76 | $50.35 |
| October 2018 | $47.33 | $47.89 |
| September 2018 | $58.56 | $59.25 |
| August 2018 | $60.78 | $61.60 |
| July 2018 | $56.64 | $57.40 |
| June 2018 | $53.53 | $54.25 |
| May 2018 | $52.20 | $52.90 |
| April 2018 | $49.98 | $50.75 |
| March 2018 | $51.66 | $52.45 |
| February 2018 | $51.17 | $52.05 |
| January 2018 | $55.84 | $56.80 |
| December 2017 | $54.46 | $55.40 |
| November 2017 | $56.52 | $57.60 |
| October 2017 | $56.97 | $58.05 |
| September 2017 | $59.76 | $60.90 |
| August 2017 | $53.83 | $54.95 |
| July 2017 | $52.46 | $53.55 |
| June 2017 | $46.28 | $47.25 |
| May 2017 | $43.25 | $44.15 |
| April 2017 | $44.17 | $45.20 |
| March 2017 | $44.17 | $45.20 |
| February 2017 | $46.03 | $47.20 |
| January 2017 | $42.76 | $43.85 |
| December 2016 | $43.01 | $44.10 |
| November 2016 | $42.72 | $43.90 |
| October 2016 | $40.38 | $41.50 |
| September 2016 | $35.88 | $36.87 |
| August 2016 | $34.70 | $35.76 |
| July 2016 | $33.79 | $34.82 |
| June 2016 | $30.08 | $31 |
| May 2016 | $30.77 | $31.81 |
| April 2016 | $28.78 | $29.75 |
| March 2016 | $28.21 | $29.16 |
| February 2016 | $27.34 | $28.36 |
| January 2016 | $28.41 | $29.47 |
| December 2015 | $27.21 | $28.23 |
| November 2015 | $29.66 | $30.87 |
| October 2015 | $28.93 | $30.11 |
| September 2015 | $27.85 | $28.99 |
| August 2015 | $26.17 | $27.34 |
| July 2015 | $27.44 | $28.67 |
| June 2015 | $25.95 | $27.11 |
| May 2015 | $25.60 | $26.84 |
| April 2015 | $25.34 | $26.57 |
| March 2015 | $26.53 | $27.82 |
| February 2015 | $25.24 | $26.56 |
| January 2015 | $25.63 | $26.98 |
| December 2014 | $25.33 | $26.66 |
| November 2014 | $22.74 | $24.03 |
| October 2014 | $24.14 | $25.51 |
| September 2014 | $19.54 | $20.65 |
| August 2014 | $20.67 | $21.94 |
| July 2014 | $19.99 | $21.22 |
| June 2014 | $22.46 | $23.84 |
| May 2014 | $21.51 | $22.94 |
| April 2014 | $21.62 | $23.05 |
| March 2014 | $22.54 | $24.04 |
| February 2014 | $22.46 | $24.05 |
| January 2014 | $23.11 | $26.29 |
| December 2013 | $24.42 | $27.78 |
| November 2013 | $23.65 | $27 |
| October 2013 | $21.27 | $26.70 |
| September 2013 | $19.88 | $24.95 |
| August 2013 | $17.90 | $22.57 |
| July 2013 | $19.07 | $24.05 |
| June 2013 | $19.45 | $24.52 |
| May 2013 | $19.48 | $24.66 |
| April 2013 | $20.58 | $26.05 |
| March 2013 | $21.85 | $27.66 |
| February 2013 | $21.61 | $27.46 |
| January 2013 | $21.97 | $27.92 |
| December 2012 | $21.38 | $27.16 |
| November 2012 | $17.62 | $22.48 |
| October 2012 | $16.62 | $21.21 |
| September 2012 | $16.35 | $20.86 |
| August 2012 | $15.97 | $20.47 |
| July 2012 | $13.52 | $17.33 |
| June 2012 | $15.60 | $20 |
| May 2012 | $13.81 | $17.71 |
| April 2012 | $14.08 | $18.08 |
| March 2012 | $15.13 | $19.43 |
| February 2012 | $15.12 | $19.46 |
| January 2012 | $15.72 | $20.23 |
| December 2011 | $13.58 | $17.48 |
| November 2011 | $14.39 | $18.55 |
| October 2011 | $16.23 | $20.93 |
| September 2011 | $13.17 | $16.98 |
| August 2011 | $15.92 | $20.57 |
| July 2011 | $16.05 | $20.73 |
| June 2011 | $17.26 | $22.29 |
| May 2011 | $17.48 | $22.62 |
| April 2011 | $19.18 | $24.81 |
| March 2011 | $18.50 | $23.94 |
| February 2011 | $17.69 | $22.92 |
| January 2011 | $18.16 | $23.53 |
| December 2010 | $19.66 | $25.47 |
| November 2010 | $18.31 | $23.75 |
| October 2010 | $15.38 | $19.96 |
| September 2010 | $14.91 | $19.34 |
| August 2010 | $12.19 | $15.85 |
| July 2010 | $15.30 | $19.90 |
| June 2010 | $13.58 | $17.65 |
| May 2010 | $17.78 | $23.16 |
| April 2010 | $17.97 | $23.40 |
| March 2010 | $15.78 | $20.55 |
| February 2010 | $14.65 | $19.11 |
| January 2010 | $15.13 | $19.73 |
| December 2009 | $15.82 | $20.63 |
| November 2009 | $14.14 | $18.47 |
| October 2009 | $13.39 | $17.50 |
| September 2009 | $15.24 | $19.91 |
| August 2009 | $13.80 | $18.07 |
| July 2009 | $13.54 | $17.72 |
| June 2009 | $13.15 | $17.22 |
| May 2009 | $11.20 | $14.69 |
| April 2009 | $14.54 | $19.08 |
| March 2009 | $10.76 | $14.12 |
| February 2009 | $10.72 | $14.10 |
| January 2009 | $16.90 | $22.23 |
| December 2008 | $18.81 | $24.74 |
| November 2008 | $20.28 | $26.71 |
| October 2008 | $16.59 | $21.85 |
| September 2008 | $21.86 | $28.79 |
| August 2008 | $23.72 | $31.28 |
| July 2008 | $23.11 | $30.48 |
| June 2008 | $19.56 | $25.79 |
| May 2008 | $24.98 | $32.98 |
| April 2008 | $23.83 | $31.46 |
| March 2008 | $27.28 | $36.01 |
| February 2008 | $26.24 | $34.67 |
| January 2008 | $20.64 | $27.27 |
| December 2007 | $23.90 | $31.58 |
| November 2007 | $23.44 | $31.01 |
| October 2007 | $26.79 | $35.44 |
| September 2007 | $27.22 | $36 |
| August 2007 | $27 | $35.75 |
| July 2007 | $27.15 | $35.95 |
| June 2007 | $31.85 | $42.17 |
| May 2007 | $33.51 | $44.37 |
| April 2007 | $30.82 | $40.84 |
| March 2007 | $29.13 | $38.60 |
| February 2007 | $28.11 | $37.28 |
| January 2007 | $31.62 | $41.94 |
| December 2006 | $30.61 | $40.60 |
| November 2006 | $29.61 | $39.31 |
| October 2006 | $27.83 | $36.95 |
| September 2006 | $26.67 | $35.41 |
| August 2006 | $26.66 | $35.43 |
| July 2006 | $24.44 | $32.48 |
| June 2006 | $23.56 | $31.30 |
| May 2006 | $23.07 | $30.69 |
| April 2006 | $24.71 | $32.87 |
| March 2006 | $25.77 | $34.28 |
| February 2006 | $24.04 | $32.01 |
| January 2006 | $21.38 | $28.47 |
| December 2005 | $22.03 | $29.33 |
| November 2005 | $22.84 | $30.45 |
| October 2005 | $21.61 | $28.81 |
| September 2005 | $20.52 | $27.35 |
| August 2005 | $21.78 | $29.07 |
| July 2005 | $23.04 | $30.75 |
| June 2005 | $21.24 | $28.34 |
| May 2005 | $20.80 | $27.80 |
| April 2005 | $19.27 | $25.75 |
| March 2005 | $20.13 | $26.90 |
| February 2005 | $20.18 | $27 |
| January 2005 | $20.76 | $27.77 |
| December 2004 | $21.30 | $28.49 |
| November 2004 | $17.91 | $23.99 |
| October 2004 | $16.07 | $21.53 |
| September 2004 | $17.71 | $23.73 |
| August 2004 | $17.75 | $23.81 |
| July 2004 | $17.82 | $23.91 |
| June 2004 | $21.55 | $28.91 |
| May 2004 | $17.68 | $5.95 |
| April 2004 | $17.60 | $5.92 |
| March 2004 | $17.04 | $5.74 |
| February 2004 | $17.18 | $5.80 |
| January 2004 | $17.61 | $5.95 |
| December 2003 | $17.56 | $5.93 |
| November 2003 | $17.21 | $5.84 |
| October 2003 | $17.49 | $5.93 |
| September 2003 | $16.72 | $5.67 |
| August 2003 | $16.65 | $5.67 |
| July 2003 | $15.48 | $5.27 |
| June 2003 | $15.61 | $5.31 |
| May 2003 | $14.07 | $4.81 |
| April 2003 | $13.96 | $4.77 |
| March 2003 | $14.89 | $5.09 |
| February 2003 | $14.44 | $4.96 |
| January 2003 | $14.86 | $5.10 |
| December 2002 | $15.45 | $5.30 |
| November 2002 | $15.72 | $5.42 |
| October 2002 | $13.37 | $4.61 |
| September 2002 | $14.06 | $4.85 |
| August 2002 | $15.17 | $5.25 |
| July 2002 | $15.65 | $5.42 |
| June 2002 | $17.82 | $6.17 |
| May 2002 | $20.27 | $7.04 |
| April 2002 | $20.83 | $7.23 |
| March 2002 | $19.13 | $6.64 |
| February 2002 | $16.96 | $5.91 |
| January 2002 | $16.78 | $5.85 |
| December 2001 | $16.12 | $5.62 |
| November 2001 | $14.08 | $4.93 |
| October 2001 | $13.22 | $4.63 |
| September 2001 | $13.01 | $4.55 |
| August 2001 | $17.77 | $6.24 |
| July 2001 | $16.54 | $5.81 |
| June 2001 | $17.84 | $6.26 |
| May 2001 | $17.06 | $5.99 |
| April 2001 | $16.74 | $5.90 |
| March 2001 | $16.05 | $5.66 |
| February 2001 | $16.36 | $5.79 |
| January 2001 | $15.94 | $5.64 |
| December 2000 | $15.43 | $5.46 |
| November 2000 | $15.16 | $5.38 |
| October 2000 | $14.29 | $5.07 |
| September 2000 | $17.76 | $6.30 |
| August 2000 | $19.59 | $6.96 |
| July 2000 | $17.37 | $6.18 |
| June 2000 | $18.16 | $6.47 |
| May 2000 | $17.53 | $6.24 |
| April 2000 | $16.85 | $6.02 |
| March 2000 | $15.19 | $5.43 |
| February 2000 | $15.50 | $5.56 |
| January 2000 | $17.40 | $6.24 |
| December 1999 | $18.43 | $6.62 |
| November 1999 | $17.34 | $6.24 |
| October 1999 | $16.19 | $5.83 |
| September 1999 | $19.44 | $7 |
| August 1999 | $19.67 | $7.10 |
| July 1999 | $21.72 | $7.85 |
| June 1999 | $20.33 | $7.34 |
| May 1999 | $19.49 | $7.06 |
| April 1999 | $21.66 | $7.85 |
| March 1999 | $18.22 | $6.60 |
| February 1999 | $17.27 | $6.27 |
| January 1999 | $18.74 | $6.81 |
| December 1998 | $19.84 | $7.21 |
| November 1998 | $15.23 | $5.53 |
| October 1998 | $17.86 | $6.51 |
| September 1998 | $17.46 | $6.36 |
| August 1998 | $13.51 | $4.92 |
| July 1998 | $15.61 | $5.71 |
| June 1998 | $18.01 | $6.59 |
| May 1998 | $17.52 | $6.41 |
| April 1998 | $16.70 | $6.13 |
| March 1998 | $15.68 | $5.76 |
| February 1998 | $15.59 | $5.74 |
| January 1998 | $12.81 | $4.72 |
| December 1997 | $12.45 | $4.58 |
| November 1997 | $12.29 | $4.52 |
| October 1997 | $11.71 | $4.33 |
| September 1997 | $12.23 | $4.52 |
| August 1997 | $11.67 | $4.32 |
| July 1997 | $12.10 | $4.49 |
| June 1997 | $12.30 | $4.57 |
| May 1997 | $11.10 | $4.12 |
| April 1997 | $9.70 | $3.62 |
| March 1997 | $10.18 | $3.80 |
| February 1997 | $10.13 | $3.80 |
| January 1997 | $9.97 | $3.74 |
| December 1996 | $10.37 | $3.89 |
| November 1996 | $9.97 | $3.74 |
| October 1996 | $9.13 | $3.44 |
| September 1996 | $8.82 | $3.32 |
| August 1996 | $8.97 | $3.38 |
| July 1996 | $9.12 | $3.45 |
| June 1996 | $8.92 | $3.38 |
| May 1996 | $8.96 | $3.40 |
| April 1996 | $8.72 | $3.32 |
| March 1996 | $8.68 | $3.31 |
| February 1996 | $9.25 | $3.54 |
| January 1996 | $9.71 | $3.72 |
| December 1995 | $9.13 | $3.50 |
| November 1995 | $8.32 | $3.19 |
| October 1995 | $7.47 | $2.88 |
| September 1995 | $7.58 | $2.92 |
| August 1995 | $7.35 | $2.83 |
| July 1995 | $7.15 | $2.78 |
| June 1995 | $7.53 | $2.92 |
| May 1995 | $7.46 | $2.89 |
| April 1995 | $7.30 | $2.85 |
| March 1995 | $7.68 | $3 |
| February 1995 | $7.52 | $2.95 |
| January 1995 | $6.95 | $2.73 |
| December 1994 | $6.39 | $2.51 |
| November 1994 | $6.01 | $2.36 |
| October 1994 | $6.16 | $2.44 |
| September 1994 | $6.23 | $2.46 |
| August 1994 | $7.01 | $2.78 |
| July 1994 | $6.11 | $2.44 |
| June 1994 | $6.34 | $5.05 |
| May 1994 | $6.74 | $5.37 |
| April 1994 | $6.92 | $5.55 |
| March 1994 | $6.15 | $4.93 |
| February 1994 | $6.51 | $5.26 |
| January 1994 | $6.38 | $5.15 |
| December 1993 | $5.91 | $4.77 |
| November 1993 | $5.62 | $4.53 |
| October 1993 | $5.57 | $4.53 |
| September 1993 | $5.65 | $4.59 |
| August 1993 | $5.74 | $4.66 |
| July 1993 | $5.32 | $4.36 |
| June 1993 | $5.75 | $4.71 |
| May 1993 | $5.64 | $4.62 |
| April 1993 | $5.53 | $4.56 |
| March 1993 | $6.23 | $5.14 |
| February 1993 | $6.03 | $5 |
| January 1993 | $6.22 | $5.17 |
| December 1992 | $5.98 | $4.96 |
| November 1992 | $5.83 | $4.84 |
| October 1992 | $5.49 | $4.59 |
| September 1992 | $5.44 | $4.55 |
| August 1992 | $5.32 | $4.44 |
| July 1992 | $5.33 | $4.49 |
| June 1992 | $5 | $4.21 |
| May 1992 | $5.20 | $4.38 |
| April 1992 | $4.90 | $4.16 |
| March 1992 | $5.22 | $4.43 |
| February 1992 | $5.18 | $4.39 |
| January 1992 | $5.16 | $4.42 |
| December 1991 | $4.88 | $4.18 |
| November 1991 | $4.66 | $3.98 |
| October 1991 | $4.58 | $3.95 |
| September 1991 | $3.92 | $3.38 |
| August 1991 | $3.85 | $3.32 |
| July 1991 | $3.78 | $3.29 |
| June 1991 | $3.59 | $3.13 |
| May 1991 | $3.84 | $3.34 |
| April 1991 | $3.50 | $3.08 |
| March 1991 | $3.31 | $2.91 |
| February 1991 | $3.08 | $2.70 |
| January 1991 | $2.80 | $2.49 |
| December 1990 | $2.53 | $2.25 |
| November 1990 | $2.30 | $2.04 |
| October 1990 | $2.07 | $1.87 |
| September 1990 | $2.39 | $2.16 |
| August 1990 | $2.68 | $2.42 |
| July 1990 | $2.94 | $2.69 |
| June 1990 | $2.78 | $2.54 |
| May 1990 | $2.87 | $2.62 |
| April 1990 | $3.02 | $2.80 |
| March 1990 | $3.01 | $2.78 |
| February 1990 | $2.98 | $2.76 |
| January 1990 | $2.84 | $2.66 |
| December 1989 | $3.12 | $2.92 |
| November 1989 | $2.96 | $2.77 |
| October 1989 | $2.95 | $2.76 |
| September 1989 | $3.26 | $3.06 |
| August 1989 | $3.56 | $3.33 |
| July 1989 | $3.42 | $3.21 |
| June 1989 | $3.25 | $3.05 |
| May 1989 | $3.28 | $3.07 |
| April 1989 | $3.03 | $2.84 |
| March 1989 | $2.95 | $2.76 |
| February 1989 | $2.81 | $2.64 |
| January 1989 | $2.88 | $2.69 |
| December 1988 | $2.92 | $2.74 |
| November 1988 | $2.80 | $2.62 |
| October 1988 | $3.07 | $2.88 |
| September 1988 | $3.31 | $3.10 |
| August 1988 | $3.08 | $2.89 |
| July 1988 | $3.08 | $2.89 |
| June 1988 | $2.91 | $2.73 |
| May 1988 | $2.73 | $2.56 |
| April 1988 | $2.86 | $2.68 |
| March 1988 | $2.90 | $2.72 |
| February 1988 | $3 | $2.81 |
| January 1988 | $2.70 | $2.53 |
| December 1987 | $2.48 | $2.33 |
| November 1987 | $2.39 | $2.24 |
| October 1987 | $2.48 | $2.33 |
| September 1987 | $3.90 | $3.65 |
| August 1987 | $4.03 | $3.78 |
| July 1987 | $3.96 | $3.71 |
| June 1987 | $3.97 | $3.72 |
| May 1987 | $4.26 | $3.99 |
| April 1987 | $3.40 | $3.18 |
| March 1987 | $3.57 | $3.34 |
| February 1987 | $3.45 | $3.23 |
| January 1987 | $3.50 | $3.28 |
| December 1986 | $3.02 | $2.83 |
| November 1986 | $3.24 | $3.04 |
| October 1986 | $3.22 | $3.01 |
| September 1986 | $3.14 | $2.94 |
| August 1986 | $3.08 | $2.89 |
| July 1986 | $3.16 | $2.96 |
| June 1986 | $3.44 | $3.22 |
| May 1986 | $3.40 | $3.18 |
| April 1986 | $3.44 | $3.22 |
| March 1986 | $3.59 | $3.37 |
| February 1986 | $3.41 | $3.20 |
| January 1986 | $3.25 | $3.05 |
| December 1985 | $3.16 | $2.96 |
| November 1985 | $2.95 | $2.76 |
| October 1985 | $2.67 | $2.50 |
| September 1985 | $2.72 | $2.54 |
| August 1985 | $2.90 | $2.72 |
| July 1985 | $2.72 | $2.54 |
| June 1985 | $2.91 | $2.73 |
| May 1985 | $2.85 | $2.67 |
| April 1985 | $2.75 | $2.58 |
| March 1985 | $2.68 | $2.51 |
| February 1985 | $2.78 | $2.60 |
| January 1985 | $2.66 | $2.49 |
| December 1984 | $2.36 | $2.21 |
| November 1984 | $2.22 | $2.08 |
VVI
Price: $35.21
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.34 USD
P/E Ratio: 47.27
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 164300
Ebitda: 83.8 millionMarket Capitalization: 792.4 million
Average Dividend Frequency: 4