Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.46	40.66	40.07	40.43	40.43	-1.65%	46,829
Jul 31, 2025	41.61	41.68	41.07	41.11	41.11	-1.63%	41,003
Jul 30, 2025	42.10	42.23	41.55	41.79	41.79	-0.37%	82,448
Jul 29, 2025	42.39	42.39	41.83	41.95	41.95	-0.44%	45,816
Jul 28, 2025	42.47	42.47	42.07	42.13	42.13	-0.35%	97,735
Jul 25, 2025	42.14	42.30	41.91	42.28	42.28	0.74%	50,785
Jul 24, 2025	42.26	42.26	41.94	41.97	41.97	-0.94%	53,545
Jul 23, 2025	42.12	42.38	42.10	42.37	42.37	1.22%	63,815
Jul 22, 2025	41.42	41.97	41.40	41.86	41.86	1.16%	47,723
Jul 21, 2025	41.74	41.82	41.37	41.38	41.38	-0.41%	104,613
Jul 18, 2025	41.93	41.93	41.45	41.55	41.55	-0.55%	41,929
Jul 17, 2025	41.43	41.87	41.38	41.78	41.78	0.97%	41,901
Jul 16, 2025	41.28	41.44	40.96	41.38	41.38	0.66%	58,259
Jul 15, 2025	41.98	41.98	41.11	41.11	41.11	-1.91%	46,412
Jul 14, 2025	41.63	41.91	41.63	41.91	41.91	0.39%	48,724
Jul 11, 2025	41.88	41.94	41.70	41.75	41.75	-1.09%	89,748
Jul 10, 2025	41.90	42.38	41.87	42.21	42.21	0.55%	34,691
Jul 9, 2025	41.98	41.99	41.64	41.98	41.98	0.57%	39,809
Jul 8, 2025	41.65	41.96	41.59	41.74	41.74	0.51%	51,675
Jul 7, 2025	41.77	42.10	41.36	41.53	41.53	-1.25%	69,567
Jul 3, 2025	41.87	42.13	41.87	42.06	42.06	0.78%	25,104
Jul 2, 2025	41.39	41.73	41.22	41.73	41.73	1.02%	50,015
Jul 1, 2025	40.57	41.71	40.57	41.31	41.31	1.40%	110,325
Jun 30, 2025	40.91	40.92	40.68	40.74	40.74	-0.16%	67,844
Jun 27, 2025	40.73	41.05	40.53	40.81	40.81	0.34%	130,378
Jun 26, 2025	40.24	40.68	40.20	40.67	40.67	1.51%	81,252
Jun 25, 2025	40.48	40.48	40.06	40.06	40.06	-0.89%	103,652
Jun 24, 2025	40.29	40.53	40.15	40.42	40.42	0.97%	267,718
Jun 23, 2025	39.59	40.03	39.24	40.03	40.03	0.76%	87,275
Jun 20, 2025	40.02	40.04	39.62	39.73	39.73	-0.11%	66,022
Jun 18, 2025	39.64	40.10	39.64	39.78	39.78	0.42%	113,960
Jun 17, 2025	39.68	39.96	39.61	39.61	39.61	-1.15%	69,839
Jun 16, 2025	40.04	40.30	39.93	40.07	40.07	1.14%	111,181
Jun 13, 2025	39.80	40.11	39.52	39.62	39.62	-1.64%	55,696
Jun 12, 2025	40.18	40.32	40.04	40.28	40.28	-0.42%	73,151
Jun 11, 2025	40.82	40.88	40.37	40.45	40.45	-0.59%	57,001
Jun 10, 2025	40.68	40.83	40.55	40.69	40.69	0.42%	54,284
Jun 9, 2025	40.59	40.74	40.38	40.52	40.52	0.50%	68,786
Jun 6, 2025	40.24	40.38	40.22	40.32	40.32	1.26%	37,702
Jun 5, 2025	39.91	40.09	39.63	39.82	39.82	-0.13%	31,556
Jun 4, 2025	40.08	40.13	39.87	39.87	39.87	-0.25%	43,252
Jun 3, 2025	39.49	40.07	39.43	39.97	39.97	1.50%	49,056
Jun 2, 2025	39.45	39.45	38.91	39.38	39.38	-0.19%	48,738
May 30, 2025	39.30	39.59	39.14	39.46	39.46	-0.21%	65,306
May 29, 2025	39.78	39.78	39.32	39.54	39.54	0.25%	49,762
May 28, 2025	39.92	39.94	39.44	39.44	39.44	-1.13%	42,315
May 27, 2025	39.59	39.90	39.31	39.89	39.89	2.18%	46,804
May 23, 2025	38.48	39.12	38.48	39.04	39.04	-0.31%	193,473
May 22, 2025	39.04	39.34	38.89	39.16	39.16	-0.04%	35,702
May 21, 2025	39.99	39.99	39.15	39.18	39.18	-2.94%	93,986