Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.53	0.53	0.53	0.53	-	-	10
Jul 30, 2025	0.53	0.53	0.53	0.53	-	-	10
Jul 29, 2025	0.53	0.53	0.53	0.53	-	-	10
Jul 28, 2025	0.55	0.55	0.53	0.53	-	-	10
Jul 25, 2025	0.53	0.53	0.53	0.53	-	-	2,295
Jul 24, 2025	0.53	0.53	0.53	0.53	-	-1.12%	2,295
Jul 23, 2025	0.54	0.54	0.54	0.54	-	-	2,295
Jul 22, 2025	0.54	0.54	0.54	0.54	-	-1.83%	2,295
Jul 21, 2025	0.55	0.55	0.55	0.55	-	-	2,295
Jul 18, 2025	0.55	0.55	0.55	0.55	-	-	2,295
Jul 17, 2025	0.55	0.55	0.55	0.55	-	1.87%	2,295
Jul 16, 2025	0.54	0.54	0.54	0.54	-	-	2,295
Jul 15, 2025	0.54	0.54	0.54	0.54	-	-0.37%	2,295
Jul 14, 2025	0.54	0.54	0.54	0.54	-	0.37%	2,295
Jul 11, 2025	0.55	0.55	0.54	0.54	-	-8.53%	2,295
Jul 10, 2025	0.56	0.59	0.56	0.59	-	-1.68%	7,049
Jul 9, 2025	0.60	0.60	0.60	0.60	-	-	100
Jul 8, 2025	0.60	0.60	0.60	0.60	-	-	100
Jul 7, 2025	0.60	0.60	0.60	0.60	-	-	100
Jul 4, 2025	0.60	0.60	0.60	0.60	-	-	100
Jul 3, 2025	0.60	0.60	0.60	0.60	-	1.02%	100
Jul 2, 2025	0.59	0.59	0.59	0.59	-	-	100
Jul 1, 2025	0.59	0.59	0.59	0.59	-	-	100
Jun 30, 2025	0.59	0.59	0.59	0.59	-	-	152
Jun 27, 2025	0.63	0.63	0.59	0.59	-	-	1
Jun 26, 2025	0.55	0.59	0.55	0.59	-	-3.28%	66
Jun 25, 2025	0.58	0.61	0.56	0.61	-	-1.61%	502
Jun 24, 2025	0.66	0.66	0.62	0.62	-	-	471
Jun 23, 2025	0.51	0.76	0.51	0.62	-	14.81%	24,474
Jun 20, 2025	0.54	0.54	0.54	0.54	-	-	2,308
Jun 19, 2025	0.54	0.54	0.54	0.54	-	-6.25%	2,308
Jun 18, 2025	0.58	0.58	0.58	0.58	-	-6.49%	6,871
Jun 17, 2025	0.57	0.62	0.57	0.62	-	1.65%	45
Jun 16, 2025	0.59	0.61	0.59	0.61	-	8.21%	2,000
Jun 13, 2025	0.53	0.58	0.53	0.56	-	-	71
Jun 12, 2025	0.55	0.56	0.55	0.56	-	-4.44%	6,940
Jun 11, 2025	0.59	0.59	0.59	0.59	-	-	7,250
Jun 10, 2025	0.62	0.62	0.59	0.59	-	-6.39%	7,250
Jun 9, 2025	0.63	0.63	0.63	0.63	-	-	4,882
Jun 6, 2025	0.66	0.66	0.63	0.63	-	3.64%	947
Jun 5, 2025	0.63	0.63	0.60	0.60	-	-	32
Jun 4, 2025	0.52	0.63	0.52	0.60	-	8.63%	63,756
Jun 3, 2025	0.61	0.61	0.56	0.56	-	-5.76%	2,921
Jun 2, 2025	0.62	0.62	0.59	0.59	-	-	21
May 30, 2025	0.58	0.59	0.58	0.59	-	-4.84%	2,050
May 29, 2025	0.60	0.62	0.60	0.62	-	-0.96%	3,351
May 28, 2025	0.58	0.63	0.58	0.63	-	-0.63%	41
May 27, 2025	0.66	0.66	0.58	0.63	-	1.61%	3,346
May 26, 2025	0.58	0.62	0.58	0.62	-	1.64%	2,337
May 23, 2025	0.70	0.70	0.61	0.61	-	-6.15%	6,740