Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	78.00	79.00	74.20	74.60	74.60	-3.12%	53,555,456
Jul 31, 2025	72.50	79.00	72.05	77.00	77.00	6.35%	88,972,614
Jul 30, 2025	72.20	73.90	71.05	72.40	72.40	0.42%	40,098,176
Jul 29, 2025	72.30	72.70	70.40	72.10	72.10	-0.83%	45,517,067
Jul 28, 2025	72.95	74.05	71.50	72.70	72.70	0.28%	40,443,486
Jul 25, 2025	75.00	75.55	72.05	72.50	72.50	-4.86%	67,633,846
Jul 24, 2025	78.35	79.95	75.85	76.20	76.20	-2.18%	65,970,996
Jul 23, 2025	73.65	78.85	73.10	77.90	77.90	7.08%	79,279,666
Jul 22, 2025	71.20	74.10	71.15	72.75	72.75	1.82%	38,404,589
Jul 21, 2025	71.85	72.50	70.35	71.45	71.45	1.06%	36,007,261
Jul 18, 2025	70.35	72.00	68.90	70.70	70.70	2.24%	45,613,544
Jul 17, 2025	69.10	70.10	68.40	69.15	69.15	-0.65%	30,068,040
Jul 16, 2025	69.30	70.90	68.85	69.60	69.60	2.13%	57,190,105
Jul 15, 2025	65.25	68.35	65.20	68.15	68.15	4.44%	51,035,013
Jul 14, 2025	63.50	65.45	63.40	65.25	65.25	3.33%	26,875,715
Jul 11, 2025	64.45	65.90	61.50	63.15	63.15	-2.02%	46,737,187
Jul 10, 2025	65.00	65.10	63.35	64.45	64.45	-0.46%	24,606,223
Jul 9, 2025	66.00	66.45	63.95	64.75	64.75	-2.26%	26,518,695
Jul 8, 2025	63.20	66.45	63.15	66.25	66.25	5.16%	53,846,540
Jul 7, 2025	62.50	64.00	61.95	63.00	63.00	1.78%	33,515,444
Jul 4, 2025	60.90	63.75	59.80	61.90	61.90	1.31%	37,387,133
Jul 3, 2025	62.00	62.45	60.15	61.10	61.10	-0.73%	29,677,174
Jul 2, 2025	64.10	64.70	61.25	61.55	61.55	-2.76%	36,190,061
Jun 30, 2025	62.80	65.00	62.75	63.30	63.30	0.80%	38,416,566
Jun 27, 2025	62.60	64.10	61.65	62.80	62.80	1.70%	53,670,220
Jun 26, 2025	59.25	62.35	59.05	61.75	61.75	3.26%	51,535,373
Jun 25, 2025	60.00	61.00	59.50	59.80	59.80	0.59%	29,559,772
Jun 24, 2025	58.50	59.90	57.80	59.45	59.45	3.12%	35,634,270
Jun 23, 2025	55.80	58.10	55.45	57.65	57.65	2.13%	22,338,020
Jun 20, 2025	56.30	56.90	56.00	56.45	56.45	0.27%	21,778,704
Jun 19, 2025	58.00	58.00	55.70	56.30	56.30	-3.26%	32,744,837
Jun 18, 2025	58.55	58.80	57.45	58.20	58.20	-2.02%	20,270,491
Jun 17, 2025	60.20	60.55	58.90	59.40	59.40	-1.00%	25,379,656
Jun 16, 2025	57.80	60.50	57.15	60.00	60.00	3.45%	47,517,569
Jun 13, 2025	57.50	59.20	56.95	58.00	58.00	-0.94%	45,676,039
Jun 12, 2025	61.20	61.80	58.20	58.55	58.55	-5.87%	75,812,099
Jun 11, 2025	61.90	63.05	60.90	62.20	62.20	1.14%	51,654,518
Jun 10, 2025	64.00	64.00	60.60	61.50	61.50	-1.44%	74,858,035
Jun 9, 2025	59.90	63.30	59.80	62.40	62.40	5.58%	108,633,490
Jun 6, 2025	54.75	59.65	54.50	59.10	59.10	8.44%	155,374,645
Jun 5, 2025	52.65	55.45	52.10	54.50	54.50	5.01%	64,023,855
Jun 4, 2025	50.85	52.20	50.60	51.90	51.90	1.37%	30,988,572
Jun 3, 2025	52.90	53.55	50.65	51.20	51.20	-2.38%	43,268,709
Jun 2, 2025	51.80	52.55	50.05	52.45	52.45	-1.59%	24,300,244
May 30, 2025	54.00	54.00	52.65	53.30	53.30	-1.66%	38,022,310
May 29, 2025	52.00	54.55	51.85	54.20	54.20	4.94%	70,163,866
May 28, 2025	51.90	52.20	50.20	51.65	51.65	5.95%	76,857,212
May 27, 2025	48.50	49.35	48.30	48.75	48.75	0.52%	26,583,616
May 26, 2025	48.50	49.10	47.75	48.50	48.50	-0.51%	27,962,801
May 23, 2025	49.00	49.45	48.25	48.75	48.75	-0.20%	28,257,832