Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	69.36	69.42	68.86	69.15	69.15	-1.14%	658,535
Jul 31, 2025	70.55	70.59	69.84	69.95	69.95	-0.44%	46,553
Jul 30, 2025	70.51	70.60	70.04	70.26	70.26	-0.36%	52,444
Jul 29, 2025	70.80	70.84	70.46	70.52	70.52	-0.23%	26,051
Jul 28, 2025	70.88	70.88	70.53	70.68	70.68	-0.45%	57,130
Jul 25, 2025	70.79	71.07	70.73	71.00	71.00	0.14%	36,487
Jul 24, 2025	71.04	71.11	70.90	70.90	70.90	-0.30%	41,077
Jul 23, 2025	70.69	71.11	70.61	71.11	71.11	1.35%	36,629
Jul 22, 2025	70.05	70.20	69.76	70.16	70.16	0.19%	49,015
Jul 21, 2025	70.04	70.33	69.95	70.03	70.03	0.32%	48,464
Jul 18, 2025	70.03	70.04	69.69	69.81	69.81	-0.07%	29,578
Jul 17, 2025	69.46	69.96	69.46	69.86	69.86	0.55%	393,870
Jul 16, 2025	69.41	69.53	68.93	69.48	69.48	0.40%	56,060
Jul 15, 2025	69.84	69.84	69.20	69.20	69.20	-0.49%	34,362
Jul 14, 2025	69.36	69.59	69.23	69.54	69.54	0.13%	32,184
Jul 11, 2025	69.52	69.57	69.41	69.45	69.45	-0.59%	52,840
Jul 10, 2025	69.75	69.93	69.52	69.86	69.86	0.34%	31,220
Jul 9, 2025	69.46	69.71	69.38	69.62	69.62	0.49%	31,090
Jul 8, 2025	69.23	69.38	69.16	69.28	69.28	0.26%	40,276
Jul 7, 2025	69.59	69.59	68.88	69.10	69.10	-1.06%	55,630
Jul 3, 2025	69.69	69.88	69.57	69.84	69.84	0.66%	37,106
Jul 2, 2025	69.00	69.49	68.93	69.38	69.38	0.45%	30,747
Jul 1, 2025	68.96	69.19	68.85	69.07	69.07	0.10%	60,948
Jun 30, 2025	68.96	69.11	68.76	69.00	69.00	0.36%	49,847
Jun 27, 2025	68.57	68.93	68.41	68.75	68.75	0.59%	42,478
Jun 26, 2025	68.13	68.42	68.06	68.35	68.35	0.90%	33,600
Jun 25, 2025	67.92	67.92	67.66	67.74	67.74	-0.18%	43,043
Jun 24, 2025	67.56	67.98	67.55	67.86	67.86	1.31%	47,646
Jun 23, 2025	66.34	67.05	66.18	66.98	66.98	0.87%	55,546
Jun 20, 2025	67.00	67.00	66.35	66.40	66.40	-0.48%	66,791
Jun 18, 2025	66.85	67.09	66.65	66.72	66.72	0.07%	37,690
Jun 17, 2025	67.15	67.18	66.67	66.67	66.67	-1.04%	28,303
Jun 16, 2025	67.23	67.66	67.23	67.37	67.37	0.82%	36,125
Jun 13, 2025	67.11	67.29	66.66	66.82	66.82	-1.12%	65,192
Jun 12, 2025	67.37	67.61	67.27	67.58	67.58	0.40%	34,297
Jun 11, 2025	67.75	67.75	67.19	67.31	67.31	-0.10%	56,304
Jun 10, 2025	67.30	67.47	67.16	67.38	67.38	0.37%	66,097
Jun 9, 2025	67.07	67.31	67.02	67.13	67.13	0.19%	45,068
Jun 6, 2025	67.03	67.14	66.79	67.00	67.00	0.81%	47,446
Jun 5, 2025	66.82	67.09	66.29	66.46	66.46	-0.29%	105,350
Jun 4, 2025	66.73	66.86	66.58	66.65	66.65	0.20%	65,854
Jun 3, 2025	66.15	66.62	66.06	66.52	66.52	0.33%	29,771
Jun 2, 2025	65.82	66.31	65.56	66.30	66.30	-0.24%	90,889
May 30, 2025	66.41	66.51	65.80	66.46	65.89	-0.02%	82,958
May 29, 2025	66.85	66.85	66.14	66.47	65.90	0.35%	102,988
May 28, 2025	66.59	66.61	66.18	66.24	65.67	-0.71%	44,033
May 27, 2025	66.28	66.71	66.15	66.71	66.14	1.68%	57,510
May 23, 2025	65.24	65.79	65.17	65.61	65.05	-0.23%	78,992
May 22, 2025	65.57	66.09	65.52	65.76	65.19	-0.03%	81,408
May 21, 2025	66.37	66.68	65.70	65.78	65.21	-1.25%	69,662