Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.57	34.64	34.19	34.19	34.19	-1.18%	2,871,486
Jul 31, 2025	34.72	34.79	34.52	34.60	34.60	0.14%	1,444,020
Jul 30, 2025	34.78	34.79	34.54	34.55	34.55	-0.37%	1,162,628
Jul 29, 2025	34.25	34.76	34.23	34.68	34.68	0.67%	1,083,642
Jul 28, 2025	34.79	34.82	34.33	34.45	34.45	-0.83%	1,187,029
Jul 25, 2025	34.83	34.84	34.51	34.74	34.74	-	1,371,506
Jul 24, 2025	34.84	34.94	34.66	34.74	34.74	0.23%	1,414,926
Jul 23, 2025	34.81	34.87	34.52	34.66	34.66	0.32%	1,861,500
Jul 22, 2025	35.05	35.17	34.52	34.55	34.55	-1.43%	1,637,932
Jul 21, 2025	35.33	35.34	34.95	35.05	35.05	-0.71%	1,345,025
Jul 18, 2025	35.33	35.53	35.26	35.30	35.30	0.14%	1,541,153
Jul 17, 2025	35.30	35.35	35.11	35.25	35.25	0.23%	1,636,337
Jul 16, 2025	35.29	35.30	35.10	35.17	35.17	0.46%	2,023,710
Jul 15, 2025	35.48	35.49	35.01	35.01	35.01	-1.07%	1,357,701
Jul 14, 2025	35.08	35.40	35.04	35.39	35.39	0.85%	1,340,356
Jul 11, 2025	35.44	35.54	35.02	35.09	35.09	-0.88%	1,228,769
Jul 10, 2025	35.15	35.41	35.03	35.40	35.40	0.60%	1,472,710
Jul 9, 2025	35.01	35.32	34.95	35.19	35.19	0.69%	1,890,295
Jul 8, 2025	35.93	36.02	34.86	34.95	34.95	-2.65%	2,450,054
Jul 7, 2025	35.86	35.90	35.70	35.90	35.90	0.39%	1,004,018
Jul 4, 2025	35.80	35.84	35.61	35.76	35.76	0.14%	774,881
Jul 3, 2025	35.36	35.76	35.32	35.71	35.71	0.96%	1,361,385
Jul 2, 2025	35.76	35.78	35.29	35.37	35.37	-1.09%	1,344,127
Jul 1, 2025	35.73	35.86	35.44	35.76	35.76	0.73%	1,371,274
Jun 30, 2025	35.61	35.63	35.39	35.50	35.50	0.34%	1,914,884
Jun 27, 2025	35.30	35.51	35.20	35.38	35.38	0.60%	1,408,836
Jun 26, 2025	35.40	35.44	35.06	35.17	35.17	-0.82%	1,710,315
Jun 25, 2025	36.24	36.31	35.43	35.46	35.46	-2.42%	1,986,012
Jun 24, 2025	36.35	36.57	36.17	36.34	36.34	0.75%	1,816,337
Jun 23, 2025	35.68	36.25	35.67	36.07	36.07	0.78%	1,417,649
Jun 20, 2025	35.25	35.79	35.21	35.79	35.79	1.68%	5,888,173
Jun 19, 2025	35.48	35.53	35.14	35.20	35.20	-1.10%	1,565,617
Jun 18, 2025	35.70	35.78	35.30	35.59	35.59	-0.03%	1,566,169
Jun 17, 2025	35.57	35.60	35.37	35.60	35.60	-0.56%	1,644,224
Jun 16, 2025	35.80	35.92	35.58	35.80	35.80	-0.14%	1,673,974
Jun 13, 2025	35.62	35.92	35.59	35.85	35.85	-0.03%	2,712,566
Jun 12, 2025	36.08	36.09	35.71	35.86	35.86	-0.42%	1,508,747
Jun 11, 2025	36.11	36.16	35.92	36.01	36.01	-0.66%	1,773,437
Jun 10, 2025	36.10	36.36	36.05	36.25	36.25	0.58%	1,334,450
Jun 9, 2025	36.33	36.35	36.00	36.04	36.04	-0.52%	1,362,642
Jun 6, 2025	36.27	36.32	36.13	36.23	36.23	-	919,818
Jun 5, 2025	36.43	36.58	36.13	36.23	36.23	-1.01%	1,285,681
Jun 4, 2025	36.70	36.82	36.48	36.60	36.60	-0.03%	1,775,722
Jun 3, 2025	37.18	37.18	36.61	36.61	36.61	-1.37%	1,976,838
Jun 2, 2025	37.15	37.25	36.92	37.12	37.12	-0.16%	1,488,890
May 30, 2025	37.03	37.29	36.96	37.18	37.18	0.79%	4,536,435
May 29, 2025	37.21	37.24	36.83	36.89	36.89	-1.15%	1,538,230
May 28, 2025	37.74	37.75	37.23	37.32	37.32	-1.14%	1,724,542
May 27, 2025	37.70	37.88	37.62	37.75	37.75	0.13%	1,657,580
May 26, 2025	37.99	38.00	37.60	37.70	37.70	0.16%	1,232,478