Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.06	42.06	42.01	42.05	42.05	-0.07%	106,539
Jul 31, 2025	42.07	42.09	42.02	42.08	42.08	-0.07%	199,288
Jul 30, 2025	42.07	42.11	42.07	42.11	42.11	0.33%	119,318
Jul 29, 2025	41.97	42.02	41.97	41.97	41.97	0.05%	153,726
Jul 28, 2025	41.96	41.99	41.93	41.95	41.95	0.05%	62,849
Jul 25, 2025	41.98	42.00	41.93	41.93	41.93	-0.12%	102,955
Jul 24, 2025	42.01	42.01	41.96	41.98	41.98	-0.12%	113,389
Jul 23, 2025	42.07	42.07	42.02	42.03	42.03	-	358,465
Jul 22, 2025	42.03	42.07	42.00	42.03	42.03	0.36%	107,400
Jul 21, 2025	41.91	41.93	41.86	41.88	41.88	-0.07%	151,738
Jul 18, 2025	41.90	41.93	41.84	41.91	41.91	0.19%	252,047
Jul 17, 2025	41.85	41.86	41.81	41.83	41.83	-	234,507
Jul 16, 2025	41.79	41.83	41.75	41.83	41.83	0.05%	429,658
Jul 15, 2025	41.85	41.85	41.81	41.81	41.81	-0.05%	295,022
Jul 14, 2025	41.93	41.94	41.83	41.83	41.83	-0.26%	282,021
Jul 11, 2025	41.97	42.00	41.93	41.94	41.94	-0.10%	47,317
Jul 10, 2025	42.07	42.07	41.98	41.98	41.98	0.29%	517,985
Jul 9, 2025	42.00	42.00	41.86	41.86	41.86	-0.12%	61,475
Jul 8, 2025	41.98	42.00	41.91	41.91	41.91	-0.43%	454,174
Jul 7, 2025	42.06	42.10	42.05	42.09	42.09	-	66,092
Jul 4, 2025	42.06	42.11	42.01	42.09	42.09	0.02%	99,473
Jul 3, 2025	42.13	42.13	42.06	42.08	42.08	-0.17%	83,441
Jul 2, 2025	42.19	42.19	42.14	42.15	42.15	-0.07%	187,323
Jul 1, 2025	42.23	42.23	42.10	42.18	42.18	-0.57%	122,931
Jun 30, 2025	42.42	42.46	42.38	42.42	42.06	-0.07%	439,786
Jun 27, 2025	42.47	42.50	42.42	42.45	42.09	0.07%	81,036
Jun 26, 2025	42.36	42.44	42.36	42.42	42.06	0.05%	99,725
Jun 25, 2025	42.35	42.40	42.34	42.40	42.04	0.17%	246,756
Jun 24, 2025	42.30	42.34	42.27	42.33	41.97	0.31%	139,494
Jun 23, 2025	42.25	42.26	42.18	42.20	41.84	-0.09%	198,371
Jun 20, 2025	42.34	42.34	42.23	42.24	41.88	-0.02%	86,533
Jun 19, 2025	42.20	42.28	42.20	42.25	41.89	0.26%	245,688
Jun 18, 2025	42.17	42.21	42.14	42.14	41.78	0.02%	191,185
Jun 17, 2025	42.14	42.19	42.11	42.13	41.77	-	122,186
Jun 16, 2025	42.17	42.20	42.13	42.13	41.77	-0.52%	223,403
Jun 13, 2025	42.34	42.38	42.30	42.35	41.99	0.45%	71,963
Jun 12, 2025	42.14	42.23	42.14	42.16	41.80	0.17%	78,793
Jun 11, 2025	42.14	42.14	42.09	42.09	41.73	0.05%	228,004
Jun 10, 2025	42.07	42.08	42.03	42.07	41.71	-0.14%	118,134
Jun 6, 2025	42.12	42.15	42.10	42.13	41.77	-0.17%	181,422
Jun 5, 2025	42.17	42.22	42.16	42.20	41.84	0.40%	57,605
Jun 4, 2025	42.11	42.11	42.03	42.03	41.67	-0.21%	186,450
Jun 3, 2025	42.06	42.12	42.04	42.12	41.76	0.10%	240,647
Jun 2, 2025	42.06	42.10	42.04	42.08	41.72	0.05%	148,276
May 30, 2025	42.03	42.10	42.03	42.06	41.70	0.43%	121,594
May 29, 2025	41.92	41.95	41.86	41.88	41.52	-0.12%	82,328
May 28, 2025	41.99	41.99	41.90	41.93	41.57	-0.07%	440,384
May 27, 2025	41.86	41.96	41.86	41.96	41.60	0.53%	99,258
May 26, 2025	41.73	41.78	41.70	41.74	41.39	-0.10%	295,993
May 23, 2025	41.76	41.79	41.72	41.78	41.43	0.24%	204,058