Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.98	32.01	31.67	31.76	31.76	-1.46%	2,434
Jul 31, 2025	32.47	32.47	32.23	32.23	32.23	-1.44%	433
Jul 30, 2025	32.79	32.89	32.45	32.70	32.70	-0.33%	7,910
Jul 29, 2025	32.87	32.96	32.59	32.81	32.81	-0.64%	38,456
Jul 28, 2025	33.07	33.22	32.95	33.02	33.02	-1.05%	8,706
Jul 25, 2025	33.00	33.43	33.00	33.37	33.37	1.12%	7,517
Jul 24, 2025	32.99	33.14	32.85	33.00	33.00	-0.03%	1,047
Jul 23, 2025	33.35	33.35	32.80	33.01	33.01	-0.19%	209
Jul 22, 2025	32.90	33.08	32.86	33.08	33.08	0.78%	1,869
Jul 21, 2025	32.45	32.82	32.43	32.82	32.82	1.25%	4,266
Jul 18, 2025	32.56	32.56	32.42	32.42	32.42	-0.63%	206
Jul 17, 2025	32.67	32.67	32.62	32.62	32.62	-	145
Jul 16, 2025	32.12	32.73	32.12	32.62	32.62	0.93%	385
Jul 15, 2025	32.53	32.60	32.32	32.32	32.32	-0.39%	330
Jul 14, 2025	32.40	32.51	32.30	32.45	32.45	-0.58%	105
Jul 11, 2025	33.14	33.24	32.64	32.64	32.64	-2.20%	203
Jul 10, 2025	33.49	33.49	33.26	33.37	33.37	-0.62%	641
Jul 9, 2025	33.40	33.63	33.40	33.58	33.58	0.05%	1,723
Jul 8, 2025	33.19	33.66	33.03	33.56	33.56	1.27%	249
Jul 7, 2025	33.32	33.56	33.05	33.14	33.14	-0.24%	541
Jul 3, 2025	33.06	33.22	33.02	33.22	33.22	1.00%	115
Jul 2, 2025	33.39	33.47	32.89	32.89	32.89	-3.03%	1,189
Jul 1, 2025	33.95	33.95	33.41	33.92	33.92	-0.41%	641
Jun 30, 2025	34.18	34.25	34.05	34.06	34.06	-0.09%	186
Jun 27, 2025	34.01	34.10	34.01	34.09	34.09	-0.72%	37
Jun 26, 2025	34.20	34.34	33.80	34.34	34.34	0.17%	162
Jun 25, 2025	34.75	34.85	34.25	34.28	34.28	-0.73%	374
Jun 24, 2025	34.70	34.70	34.27	34.53	34.53	1.77%	2,283
Jun 23, 2025	34.16	34.16	33.87	33.93	33.93	-1.19%	695
Jun 20, 2025	34.97	34.97	34.34	34.34	34.34	-2.44%	1,301
Jun 18, 2025	35.64	35.69	35.20	35.20	35.20	-2.87%	4,075
Jun 17, 2025	35.70	36.39	35.55	36.24	36.24	1.43%	5,180
Jun 16, 2025	35.52	35.73	35.43	35.73	35.73	-0.25%	2,130
Jun 13, 2025	34.89	35.95	34.79	35.82	35.82	-0.15%	2,683
Jun 12, 2025	35.83	35.89	35.74	35.87	35.87	-0.74%	303
Jun 11, 2025	36.51	36.51	35.97	36.14	36.14	-1.30%	2,064
Jun 10, 2025	37.40	37.45	36.62	36.62	36.62	-2.02%	5,892
Jun 9, 2025	37.54	37.54	37.17	37.37	37.37	0.02%	1,312
Jun 6, 2025	38.06	38.06	37.27	37.36	37.36	-1.63%	568
Jun 5, 2025	39.00	39.00	37.98	37.98	37.98	-1.95%	5,713
Jun 4, 2025	38.37	38.79	38.17	38.74	38.74	1.39%	2,722
Jun 3, 2025	38.25	38.38	37.99	38.21	38.21	0.45%	542
Jun 2, 2025	37.85	38.20	37.77	38.04	38.04	0.79%	2,911
May 30, 2025	37.39	37.88	37.04	37.74	37.74	3.09%	11,267
May 29, 2025	37.00	37.04	36.21	36.61	36.61	-1.51%	3,290
May 28, 2025	34.67	37.61	34.34	37.17	37.17	18.19%	55,749
May 27, 2025	31.55	31.67	31.19	31.45	31.45	0.90%	877
May 23, 2025	31.00	31.18	31.00	31.17	31.17	-0.47%	34
May 22, 2025	31.44	31.56	31.31	31.32	31.32	-2.11%	1,943
May 21, 2025	31.69	31.99	31.69	31.99	31.99	-0.82%	32