Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.04	30.04	29.53	29.70	29.70	-2.37%	59,551
Jul 31, 2025	30.83	31.12	30.37	30.42	30.42	-1.07%	82,848
Jul 30, 2025	30.84	30.87	30.57	30.75	30.75	0.56%	57,663
Jul 29, 2025	31.06	31.06	30.46	30.58	30.58	-0.26%	30,089
Jul 28, 2025	30.59	30.76	30.52	30.66	30.66	0.13%	69,188
Jul 25, 2025	30.32	30.90	30.32	30.62	30.62	0.39%	53,439
Jul 24, 2025	30.58	30.62	30.34	30.50	30.50	0.56%	63,637
Jul 23, 2025	31.44	34.17	29.96	30.33	30.33	1.30%	39,945
Jul 22, 2025	30.22	30.22	29.71	29.94	29.94	-0.63%	22,799
Jul 21, 2025	30.22	30.34	30.12	30.13	30.13	-0.11%	63,984
Jul 18, 2025	30.23	30.27	30.05	30.16	30.16	-0.29%	46,508
Jul 17, 2025	30.08	30.29	30.02	30.25	30.25	1.37%	179,145
Jul 16, 2025	29.55	30.05	29.49	29.84	29.84	0.84%	94,979
Jul 15, 2025	29.94	29.94	29.53	29.59	29.59	-	34,139
Jul 14, 2025	29.24	29.60	29.24	29.59	29.59	0.65%	16,322
Jul 11, 2025	29.43	29.54	29.35	29.40	29.40	-0.49%	13,957
Jul 10, 2025	29.65	29.77	29.38	29.55	29.55	-0.76%	21,399
Jul 9, 2025	29.83	29.83	29.50	29.77	29.77	1.20%	34,939
Jul 8, 2025	30.19	30.19	29.30	29.42	29.42	-0.21%	13,938
Jul 7, 2025	29.86	29.86	29.34	29.48	29.48	-0.37%	11,990
Jul 3, 2025	29.47	29.67	29.44	29.59	29.59	1.62%	9,962
Jul 2, 2025	29.12	29.16	28.79	29.12	29.12	0.58%	11,199
Jul 1, 2025	30.63	30.63	28.69	28.95	28.95	-1.65%	51,596
Jun 30, 2025	29.53	29.64	29.30	29.43	29.43	0.95%	20,192
Jun 27, 2025	29.19	29.35	29.05	29.16	29.16	0.53%	10,788
Jun 26, 2025	28.72	29.03	28.70	29.01	29.01	1.44%	11,608
Jun 25, 2025	28.89	28.89	28.59	28.59	28.59	-0.13%	11,697
Jun 24, 2025	28.85	28.88	28.48	28.63	28.63	2.47%	9,788
Jun 23, 2025	27.91	28.60	27.49	27.94	27.94	0.69%	25,034
Jun 20, 2025	28.15	28.15	27.60	27.75	27.75	-0.87%	10,234
Jun 18, 2025	28.07	28.21	27.90	27.99	27.99	-0.02%	10,529
Jun 17, 2025	28.11	28.33	27.96	28.00	28.00	-0.64%	21,047
Jun 16, 2025	28.29	28.43	28.08	28.18	28.18	1.11%	64,002
Jun 13, 2025	27.86	28.17	27.71	27.87	27.87	-0.58%	15,723
Jun 12, 2025	27.85	28.17	27.85	28.03	28.03	0.80%	10,686
Jun 11, 2025	27.96	28.36	27.71	27.81	27.81	0.51%	14,079
Jun 10, 2025	27.76	27.76	27.47	27.67	27.67	-0.04%	15,228
Jun 9, 2025	27.71	27.76	27.68	27.68	27.68	0.19%	14,499
Jun 6, 2025	27.72	27.72	27.55	27.63	27.63	1.44%	4,871
Jun 5, 2025	27.17	27.58	27.17	27.24	27.24	-0.15%	7,771
Jun 4, 2025	27.43	27.43	27.22	27.28	27.28	0.24%	13,556
Jun 3, 2025	27.15	27.29	27.03	27.21	27.21	0.99%	5,426
Jun 2, 2025	26.89	27.01	26.68	26.94	26.94	0.71%	26,292
May 30, 2025	26.46	26.78	26.37	26.75	26.75	0.14%	11,459
May 29, 2025	27.02	27.26	26.61	26.72	26.72	0.22%	105,608
May 28, 2025	26.75	26.82	26.64	26.66	26.66	-0.32%	10,145
May 27, 2025	26.60	26.84	26.60	26.74	26.74	2.35%	9,912
May 23, 2025	25.95	26.28	25.91	26.13	26.13	-0.27%	6,088
May 22, 2025	26.28	26.42	26.18	26.20	26.20	0.68%	6,580
May 21, 2025	26.30	26.59	25.94	26.02	26.02	-1.67%	5,779