Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	317,196
Jul 31, 2025	0.33	0.34	0.33	0.33	0.33	-	55,736
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	492,461
Jul 29, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	26,670
Jul 28, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	221,892
Jul 25, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	32,843
Jul 24, 2025	0.33	0.36	0.32	0.35	0.35	6.06%	82,385
Jul 23, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	199,765
Jul 22, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	664,580
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	338,827
Jul 20, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	59
Jul 18, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	469,243
Jul 17, 2025	0.31	0.34	0.31	0.33	0.33	3.17%	335,710
Jul 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	268,601
Jul 15, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	1,376,485
Jul 14, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	166,645
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	-	99,075
Jul 10, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	141,864
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	526,731
Jul 8, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	178,383
Jul 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	78,788
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	-	136,671
Jul 3, 2025	0.35	0.36	0.34	0.35	0.35	2.99%	62,856
Jul 2, 2025	0.37	0.37	0.33	0.34	0.34	-6.94%	2,259,345
Jul 1, 2025	0.37	0.37	0.35	0.36	0.36	-	61,045
Jun 30, 2025	0.36	0.38	0.35	0.36	0.36	20.00%	309,042
Jun 27, 2025	0.32	0.32	0.30	0.30	0.30	-	167,072
Jun 26, 2025	0.28	0.31	0.28	0.30	0.30	5.26%	359,931
Jun 25, 2025	0.28	0.29	0.27	0.29	0.29	3.64%	16,221
Jun 24, 2025	0.27	0.28	0.26	0.28	0.28	5.77%	361,419
Jun 23, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	268,640
Jun 20, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	51,054
Jun 19, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	86,858
Jun 18, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	945,171
Jun 17, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	296,539
Jun 16, 2025	0.30	0.30	0.28	0.28	0.28	-6.78%	174,641
Jun 13, 2025	0.30	0.30	0.28	0.30	0.30	-0.67%	252,252
Jun 12, 2025	0.30	0.30	0.29	0.30	0.30	-1.00%	154,032
Jun 11, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	209,188
Jun 10, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	275,475
Jun 6, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	6,651
Jun 5, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	69,263
Jun 4, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	103,416
Jun 3, 2025	0.33	0.34	0.33	0.34	0.34	-1.45%	128,604
Jun 2, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	71,678
May 30, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	106,375
May 29, 2025	0.35	0.35	0.35	0.35	0.35	-	2,133
May 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	264,753
May 27, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	243,343
May 26, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	109,511