Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.03	51.04	51.03	51.03	51.03	-0.39%	5,710
Jul 31, 2025	51.02	51.24	51.00	51.23	51.23	0.45%	935,745
Jul 30, 2025	51.01	51.01	51.00	51.00	51.00	0.02%	2,401
Jul 29, 2025	51.00	51.00	50.99	50.99	50.99	0.02%	394
Jul 28, 2025	50.99	50.99	50.98	50.98	50.98	0.03%	1,778
Jul 25, 2025	50.98	50.98	50.97	50.97	50.97	0.07%	2,650
Jul 24, 2025	50.95	50.97	50.93	50.93	50.93	-0.03%	5,999
Jul 23, 2025	50.95	50.96	50.94	50.95	50.95	-	5,558
Jul 22, 2025	50.89	50.97	50.89	50.95	50.95	-	25,563
Jul 21, 2025	50.96	50.96	50.93	50.95	50.95	0.02%	7,118
Jul 18, 2025	50.92	50.94	50.92	50.94	50.94	0.03%	1,613
Jul 17, 2025	50.91	50.93	50.91	50.92	50.92	-0.01%	2,049
Jul 16, 2025	50.91	50.93	50.91	50.93	50.93	0.02%	2,440
Jul 15, 2025	50.93	50.93	50.90	50.92	50.92	-0.01%	5,009
Jul 14, 2025	50.92	50.92	50.90	50.92	50.92	0.03%	2,203
Jul 11, 2025	50.92	50.92	50.89	50.91	50.91	-	16,541
Jul 10, 2025	50.91	50.92	50.89	50.91	50.91	-	13,086
Jul 9, 2025	50.91	50.92	50.91	50.91	50.91	-0.01%	4,387
Jul 8, 2025	50.88	50.93	50.88	50.91	50.91	0.03%	15,778
Jul 7, 2025	50.89	51.15	50.86	50.90	50.90	0.04%	143,555
Jul 3, 2025	50.89	50.89	50.86	50.88	50.88	0.02%	1,741
Jul 2, 2025	50.86	50.88	50.86	50.87	50.87	-	2,352
Jul 1, 2025	50.85	50.87	50.85	50.87	50.87	-	4,169
Jun 30, 2025	50.85	50.87	50.85	50.87	50.87	0.04%	6,908
Jun 27, 2025	50.80	50.85	50.80	50.85	50.85	0.02%	810
Jun 26, 2025	50.80	50.84	50.80	50.84	50.84	0.05%	746
Jun 25, 2025	50.77	50.81	50.77	50.81	50.81	-0.01%	1,138
Jun 24, 2025	50.87	50.87	50.82	50.82	50.82	0.02%	309
Jun 23, 2025	50.82	50.85	50.76	50.81	50.81	-	4,593
Jun 20, 2025	50.81	50.82	50.79	50.81	50.81	0.04%	2,327
Jun 18, 2025	50.80	50.80	50.77	50.79	50.79	0.02%	6,548
Jun 17, 2025	50.79	50.79	50.76	50.78	50.78	-	2,813
Jun 16, 2025	50.79	50.79	50.77	50.78	50.78	-	214,813
Jun 13, 2025	50.78	50.78	50.78	50.78	50.78	0.05%	24
Jun 12, 2025	50.77	50.77	50.75	50.75	50.75	-0.02%	225
Jun 11, 2025	50.78	50.78	50.76	50.76	50.76	0.01%	1,867
Jun 10, 2025	50.76	50.76	50.76	50.76	50.76	-	116
Jun 9, 2025	50.74	50.77	50.74	50.76	50.76	0.02%	3,335
Jun 6, 2025	50.76	50.76	50.75	50.75	50.75	0.04%	2,544
Jun 5, 2025	50.71	50.74	50.71	50.73	50.73	-	648
Jun 4, 2025	50.72	50.73	50.72	50.73	50.73	0.02%	219
Jun 3, 2025	50.72	50.72	50.72	50.72	50.72	-	134
Jun 2, 2025	50.72	50.73	50.70	50.72	50.72	0.04%	5,813
May 30, 2025	50.69	50.71	50.69	50.70	50.70	0.04%	2,988
May 29, 2025	50.69	50.69	50.67	50.68	50.68	-	842
May 28, 2025	50.68	50.68	50.68	50.68	50.68	0.02%	37
May 27, 2025	50.68	50.68	50.65	50.67	50.67	0.05%	342
May 23, 2025	50.65	50.65	50.64	50.64	50.64	0.01%	1,696
May 22, 2025	50.64	50.64	50.62	50.64	50.64	0.02%	2,964
May 21, 2025	50.64	50.64	50.63	50.63	50.63	-	361