Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.23	2.24	2.21	2.24	2.24	-0.44%	7,417,442
Jul 31, 2025	2.24	2.27	2.24	2.25	2.25	-0.44%	7,672,639
Jul 30, 2025	2.19	2.28	2.19	2.26	2.26	2.73%	17,965,557
Jul 29, 2025	2.21	2.23	2.20	2.20	2.20	-1.35%	11,289,490
Jul 28, 2025	2.23	2.25	2.21	2.23	2.23	0.90%	18,147,773
Jul 25, 2025	2.22	2.23	2.20	2.21	2.21	-0.45%	7,670,616
Jul 24, 2025	2.24	2.25	2.21	2.22	2.22	-1.33%	6,330,893
Jul 23, 2025	2.24	2.27	2.24	2.25	2.25	0.90%	10,542,119
Jul 22, 2025	2.23	2.25	2.21	2.23	2.23	-	10,602,269
Jul 21, 2025	2.24	2.24	2.21	2.23	2.23	-0.89%	5,184,031
Jul 18, 2025	2.23	2.27	2.22	2.25	2.25	0.45%	14,372,797
Jul 17, 2025	2.19	2.24	2.18	2.24	2.24	3.23%	12,987,766
Jul 16, 2025	2.18	2.19	2.16	2.17	2.17	-0.91%	8,923,647
Jul 15, 2025	2.18	2.19	2.16	2.19	2.19	0.92%	10,976,345
Jul 14, 2025	2.16	2.18	2.15	2.17	2.17	0.46%	11,009,483
Jul 11, 2025	2.20	2.20	2.16	2.16	2.16	-1.82%	8,831,256
Jul 10, 2025	2.19	2.21	2.18	2.20	2.20	0.92%	15,513,152
Jul 9, 2025	2.20	2.20	2.17	2.18	2.18	-0.91%	12,261,346
Jul 8, 2025	2.23	2.24	2.19	2.20	2.20	-1.79%	13,303,253
Jul 7, 2025	2.26	2.28	2.22	2.24	2.24	-0.88%	8,516,362
Jul 4, 2025	2.25	2.27	2.23	2.26	2.26	0.44%	7,002,403
Jul 3, 2025	2.27	2.28	2.22	2.25	2.25	-0.88%	9,282,431
Jul 2, 2025	2.23	2.29	2.23	2.27	2.27	2.25%	14,024,650
Jul 1, 2025	2.20	2.25	2.18	2.22	2.22	0.91%	18,088,590
Jun 30, 2025	2.21	2.22	2.19	2.20	2.20	-	17,509,147
Jun 27, 2025	2.24	2.24	2.19	2.20	2.20	-1.35%	19,169,157
Jun 26, 2025	2.23	2.24	2.20	2.23	2.19	-	9,149,948
Jun 25, 2025	2.24	2.26	2.22	2.23	2.19	-	23,621,846
Jun 24, 2025	2.24	2.26	2.22	2.23	2.19	0.45%	9,070,399
Jun 23, 2025	2.24	2.27	2.21	2.22	2.18	-1.77%	13,106,417
Jun 20, 2025	2.25	2.27	2.24	2.26	2.22	0.44%	19,040,985
Jun 19, 2025	2.29	2.29	2.24	2.25	2.21	-0.88%	21,487,922
Jun 18, 2025	2.32	2.34	2.26	2.27	2.23	-2.16%	16,381,889
Jun 17, 2025	2.32	2.33	2.30	2.32	2.28	-0.43%	12,254,195
Jun 16, 2025	2.38	2.38	2.33	2.33	2.29	-1.69%	6,560,582
Jun 13, 2025	2.39	2.41	2.33	2.37	2.33	-1.25%	9,508,227
Jun 12, 2025	2.39	2.42	2.36	2.40	2.36	0.42%	11,556,643
Jun 11, 2025	2.36	2.40	2.35	2.39	2.35	1.70%	13,978,319
Jun 10, 2025	2.31	2.35	2.30	2.35	2.31	2.17%	13,487,227
Jun 6, 2025	2.31	2.32	2.28	2.30	2.26	-0.43%	8,037,653
Jun 5, 2025	2.32	2.32	2.29	2.31	2.27	-0.43%	9,621,447
Jun 4, 2025	2.32	2.33	2.29	2.32	2.28	0.87%	10,460,054
Jun 3, 2025	2.33	2.33	2.28	2.30	2.26	-0.86%	6,132,484
Jun 2, 2025	2.31	2.34	2.29	2.32	2.28	0.43%	7,877,837
May 30, 2025	2.28	2.31	2.26	2.31	2.27	0.43%	16,380,935
May 29, 2025	2.31	2.32	2.28	2.30	2.26	-	8,373,024
May 28, 2025	2.26	2.31	2.25	2.30	2.26	3.14%	10,359,583
May 27, 2025	2.28	2.29	2.23	2.23	2.19	-1.76%	16,885,231
May 26, 2025	2.29	2.29	2.26	2.27	2.23	-	3,099,901
May 23, 2025	2.29	2.30	2.27	2.27	2.23	-0.87%	6,693,247