Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.95	12.24	11.95	12.22	12.22	2.35%	1,129,594
Jul 31, 2025	12.20	12.23	11.66	11.94	11.94	-7.30%	5,672,935
Jul 30, 2025	12.83	13.04	12.76	12.88	12.88	1.10%	1,059,590
Jul 29, 2025	13.18	13.18	12.69	12.74	12.74	-3.63%	1,562,449
Jul 28, 2025	13.21	13.37	13.11	13.22	13.22	0.53%	887,369
Jul 25, 2025	13.29	13.33	13.15	13.15	13.15	-1.05%	546,079
Jul 24, 2025	13.38	13.43	13.26	13.29	13.29	-0.37%	715,878
Jul 23, 2025	13.05	13.36	13.04	13.34	13.34	2.62%	924,170
Jul 22, 2025	12.82	13.05	12.82	13.00	13.00	0.15%	940,069
Jul 21, 2025	13.32	13.32	12.95	12.98	12.98	-2.99%	864,951
Jul 18, 2025	13.25	13.44	13.24	13.38	13.38	1.52%	645,007
Jul 17, 2025	13.40	13.44	13.12	13.18	13.18	-1.27%	902,399
Jul 16, 2025	13.19	13.48	13.15	13.35	13.35	0.07%	656,981
Jul 15, 2025	13.35	13.43	13.29	13.34	13.34	0.30%	380,829
Jul 14, 2025	13.30	13.34	13.20	13.30	13.30	-	444,064
Jul 11, 2025	13.35	13.50	13.21	13.30	13.30	0.15%	744,026
Jul 10, 2025	13.41	13.48	13.18	13.28	13.28	-0.38%	523,419
Jul 9, 2025	13.27	13.44	13.25	13.33	13.33	0.45%	720,644
Jul 8, 2025	13.30	13.33	13.09	13.27	13.27	-0.60%	679,266
Jul 7, 2025	13.16	13.39	13.07	13.35	13.35	1.44%	766,647
Jul 4, 2025	12.93	13.20	12.93	13.16	13.16	1.78%	743,394
Jul 3, 2025	12.83	12.94	12.71	12.93	12.93	0.70%	502,606
Jul 2, 2025	12.95	13.06	12.82	12.84	12.84	-0.16%	800,207
Jul 1, 2025	12.59	12.97	12.54	12.86	12.86	3.04%	1,185,220
Jun 30, 2025	12.35	12.57	12.20	12.48	12.48	1.96%	1,930,292
Jun 27, 2025	12.76	12.89	12.24	12.24	12.24	-4.00%	1,299,501
Jun 26, 2025	12.63	12.79	12.49	12.75	12.75	0.79%	900,148
Jun 25, 2025	12.50	12.68	12.33	12.65	12.65	1.04%	1,425,367
Jun 24, 2025	12.45	12.56	12.29	12.52	12.52	3.30%	1,501,801
Jun 23, 2025	12.28	12.30	12.03	12.12	12.12	-2.10%	953,049
Jun 20, 2025	12.31	12.43	12.20	12.38	12.38	0.98%	2,790,862
Jun 19, 2025	12.62	12.67	12.20	12.26	12.26	-2.93%	1,554,281
Jun 18, 2025	12.51	12.70	12.51	12.63	12.63	0.64%	1,053,959
Jun 17, 2025	12.75	12.77	12.44	12.55	12.55	-0.24%	1,179,728
Jun 16, 2025	12.43	12.73	12.43	12.58	12.58	1.21%	1,242,139
Jun 13, 2025	13.10	13.13	12.40	12.43	12.43	-5.11%	2,416,954
Jun 12, 2025	13.30	13.42	13.10	13.10	13.10	-1.50%	1,206,873
Jun 11, 2025	13.26	13.54	13.24	13.30	13.30	0.15%	1,098,566
Jun 10, 2025	13.18	13.32	13.03	13.28	13.28	0.84%	1,210,287
Jun 6, 2025	13.13	13.31	13.03	13.17	13.17	0.30%	816,497
Jun 5, 2025	13.15	13.22	13.02	13.13	13.13	-	860,910
Jun 4, 2025	12.85	13.18	12.73	13.13	13.13	1.86%	1,475,791
Jun 3, 2025	13.10	13.14	12.77	12.89	12.89	-1.75%	1,459,094
Jun 2, 2025	13.23	13.25	13.05	13.12	13.12	-1.28%	776,673
May 30, 2025	13.34	13.38	13.23	13.29	13.29	-0.52%	1,363,178
May 29, 2025	13.40	13.49	13.30	13.36	13.36	-0.22%	643,167
May 28, 2025	13.28	13.54	13.23	13.39	13.39	1.52%	1,133,321
May 27, 2025	13.23	13.30	13.07	13.19	13.19	0.08%	706,084
May 26, 2025	13.04	13.24	13.03	13.18	13.18	0.69%	492,443
May 23, 2025	13.14	13.25	13.03	13.09	13.09	-0.38%	809,280