Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.77	16.92	16.22	16.33	16.33	-1.27%	7,926,000
Jul 31, 2025	16.40	16.69	16.17	16.54	16.54	-0.42%	8,874,900
Jul 30, 2025	16.85	16.95	16.17	16.61	16.61	-1.42%	10,186,800
Jul 29, 2025	16.86	17.04	16.64	16.85	16.85	-	8,980,400
Jul 28, 2025	16.67	16.89	16.52	16.85	16.85	1.02%	18,051,800
Jul 25, 2025	16.76	16.94	16.55	16.68	16.68	-0.42%	3,701,400
Jul 24, 2025	16.86	17.08	16.63	16.75	16.75	-1.99%	4,775,400
Jul 23, 2025	16.78	17.20	16.63	17.09	17.09	1.79%	7,142,900
Jul 22, 2025	16.66	16.79	16.47	16.79	16.79	1.08%	12,352,600
Jul 21, 2025	16.71	16.76	16.43	16.61	16.61	0.18%	10,891,100
Jul 18, 2025	16.60	16.65	16.41	16.58	16.58	-0.84%	10,443,800
Jul 17, 2025	17.00	17.18	16.65	16.72	16.72	-1.65%	9,174,800
Jul 16, 2025	17.45	17.72	16.87	17.00	17.00	-2.58%	17,266,700
Jul 15, 2025	17.64	17.89	17.23	17.45	17.45	0.35%	7,268,000
Jul 14, 2025	17.02	17.49	17.02	17.39	17.39	1.58%	8,621,600
Jul 11, 2025	17.13	17.19	16.87	17.12	17.12	-0.35%	9,341,200
Jul 10, 2025	17.34	17.35	16.89	17.18	17.18	-1.60%	12,691,800
Jul 9, 2025	18.18	18.18	17.40	17.46	17.46	-3.75%	10,796,700
Jul 8, 2025	18.30	18.41	17.92	18.14	18.14	-0.87%	7,328,100
Jul 7, 2025	18.63	18.73	18.25	18.30	18.30	-1.51%	5,124,700
Jul 4, 2025	18.57	18.76	18.30	18.58	18.58	-0.32%	2,687,000
Jul 3, 2025	18.17	18.77	18.17	18.64	18.64	2.87%	6,967,800
Jul 2, 2025	18.61	18.91	18.01	18.12	18.12	-3.00%	8,984,000
Jul 1, 2025	18.59	19.00	18.57	18.68	18.68	0.81%	8,951,200
Jun 30, 2025	17.84	18.71	17.82	18.53	18.53	3.17%	12,763,300
Jun 27, 2025	17.61	18.18	17.61	17.96	17.96	0.50%	9,680,400
Jun 26, 2025	17.89	18.04	17.62	17.87	17.87	0.68%	8,305,900
Jun 25, 2025	17.60	17.80	17.55	17.75	17.75	-0.50%	6,302,600
Jun 24, 2025	17.60	17.94	17.43	17.84	17.84	2.06%	10,954,800
Jun 23, 2025	17.92	17.94	17.42	17.48	17.48	-2.73%	10,086,300
Jun 20, 2025	18.22	18.36	17.94	17.97	17.97	-2.76%	13,567,200
Jun 18, 2025	18.50	18.64	18.38	18.48	18.48	-0.11%	13,192,300
Jun 17, 2025	18.51	18.90	18.39	18.50	18.50	-0.91%	10,115,200
Jun 16, 2025	18.52	18.78	18.37	18.67	18.67	1.85%	13,013,096
Jun 13, 2025	18.21	18.35	17.81	18.33	18.33	0.44%	6,707,352
Jun 12, 2025	18.64	18.79	18.23	18.25	18.25	-0.98%	16,666,075
Jun 11, 2025	18.25	18.58	18.16	18.43	18.43	0.44%	22,446,045
Jun 10, 2025	18.40	18.47	18.08	18.35	18.35	1.55%	17,792,958
Jun 9, 2025	18.08	18.31	17.78	18.07	18.07	-1.20%	9,069,737
Jun 6, 2025	18.44	18.50	18.04	18.29	18.29	-0.92%	9,654,568
Jun 5, 2025	18.83	19.00	18.29	18.46	18.46	-1.96%	11,251,403
Jun 4, 2025	18.98	19.68	18.82	18.83	18.83	0.32%	19,029,712
Jun 3, 2025	18.38	18.95	18.38	18.77	18.77	2.12%	7,592,373
Jun 2, 2025	18.25	18.66	18.14	18.38	18.38	1.88%	9,300,539
May 30, 2025	18.40	18.56	18.04	18.04	18.04	-1.85%	18,144,796
May 29, 2025	18.19	18.38	17.99	18.38	18.38	1.10%	5,385,039
May 28, 2025	18.31	18.36	17.98	18.18	18.18	-0.71%	3,932,508
May 27, 2025	18.09	18.56	18.09	18.31	18.31	2.92%	27,304,788
May 26, 2025	17.31	18.01	17.31	17.79	17.79	2.77%	6,927,616
May 23, 2025	17.39	17.53	16.93	17.31	17.31	-0.46%	4,466,212