JD.com, Inc. (LON:0JOQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
30.67
-0.88 (-2.79%)
At close: Aug 1, 2025

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.3731.7130.6130.6730.67-2.79%131,963
Jul 31, 202531.5131.8831.1131.5531.55-0.71%45,035
Jul 30, 202533.1433.1431.7831.7831.78-1.52%248,603
Jul 29, 202533.4333.4332.2432.2732.27-2.88%189,331
Jul 28, 202533.2833.6033.2033.2233.220.45%30,668
Jul 25, 202533.2733.3032.9933.0733.07-0.92%49,710
Jul 24, 202534.3534.3533.3233.3833.38-1.78%21,873
Jul 23, 202534.0134.4333.8433.9933.990.64%33,838
Jul 22, 202532.9833.9532.9633.7733.770.80%57,738
Jul 21, 202533.8033.8633.1733.5033.50-0.98%97,648
Jul 18, 202532.7534.5132.5133.8333.833.93%118,578
Jul 17, 202531.8032.8131.6032.5532.552.78%41,489
Jul 16, 202532.2832.4731.3831.6731.67-1.24%25,140
Jul 15, 202531.3732.1830.9932.0732.074.02%87,039
Jul 14, 202531.1331.2530.7130.8330.83-1.09%76,891
Jul 11, 202531.6931.9531.0531.1731.17-0.64%189,853
Jul 10, 202531.6631.6631.1431.3731.37-0.66%70,648
Jul 9, 202532.3032.3031.4331.5831.58-3.69%48,867
Jul 8, 202532.5333.1832.4532.7932.792.39%24,871
Jul 7, 202531.7732.5131.3132.0332.03-0.07%90,341
Jul 3, 202531.9832.2631.9332.0532.05-1.42%17,463
Jul 2, 202532.9433.2032.0432.5132.51-0.97%57,575
Jul 1, 202532.5232.9432.2432.8332.830.84%23,533
Jun 30, 202532.9032.9132.1832.5632.56-1.48%35,120
Jun 27, 202533.1533.2733.0033.0533.05-0.30%22,958
Jun 26, 202533.1033.2332.9233.1533.150.99%32,205
Jun 25, 202532.9833.2932.7832.8232.820.82%67,221
Jun 24, 202532.1532.5632.0732.5632.563.19%43,510
Jun 23, 202531.1931.8531.1931.5531.55-0.16%37,913
Jun 20, 202532.0832.2931.5831.6031.60-2.62%35,171
Jun 18, 202533.0833.0832.4132.4532.45-2.54%67,413
Jun 17, 202533.2733.8733.2433.3033.30-0.88%17,224
Jun 16, 202532.7933.7632.5033.5933.592.38%28,961
Jun 13, 202533.3833.3832.8132.8132.81-2.55%26,027
Jun 12, 202533.4033.7433.4033.6733.67-0.33%7,087
Jun 11, 202534.2034.3533.7633.7833.780.14%30,326
Jun 10, 202534.1034.1033.4833.7333.73-0.68%10,640
Jun 9, 202533.2934.2533.2933.9633.963.17%29,326
Jun 6, 202532.6532.9532.6532.9232.92-1.01%25,618
Jun 5, 202533.4033.6032.9033.2633.260.40%24,131
Jun 4, 202532.3933.5032.3533.1233.121.88%21,060
Jun 3, 202532.8632.9332.2732.5132.51-0.46%61,365
Jun 2, 202532.8032.8232.4732.6632.66-54.64%20,652
May 30, 202532.6632.6632.1072.0072.00-63,452
May 29, 202532.1533.7232.0072.0072.00-42,860
May 28, 202532.4132.4131.7372.0072.00-154,836
May 27, 202533.0533.0531.6872.0072.00-132,377
May 23, 202533.7333.9033.1072.0072.00-24,297
May 22, 202533.9133.9633.3072.0072.00-22,700
May 21, 202533.9534.4033.7372.0072.00-24,362