JD.com, Inc. (LON:0JOQ)
30.67
-0.88 (-2.79%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 31.37 | 31.71 | 30.61 | 30.67 | 30.67 | -2.79% | 131,963 |
Jul 31, 2025 | 31.51 | 31.88 | 31.11 | 31.55 | 31.55 | -0.71% | 45,035 |
Jul 30, 2025 | 33.14 | 33.14 | 31.78 | 31.78 | 31.78 | -1.52% | 248,603 |
Jul 29, 2025 | 33.43 | 33.43 | 32.24 | 32.27 | 32.27 | -2.88% | 189,331 |
Jul 28, 2025 | 33.28 | 33.60 | 33.20 | 33.22 | 33.22 | 0.45% | 30,668 |
Jul 25, 2025 | 33.27 | 33.30 | 32.99 | 33.07 | 33.07 | -0.92% | 49,710 |
Jul 24, 2025 | 34.35 | 34.35 | 33.32 | 33.38 | 33.38 | -1.78% | 21,873 |
Jul 23, 2025 | 34.01 | 34.43 | 33.84 | 33.99 | 33.99 | 0.64% | 33,838 |
Jul 22, 2025 | 32.98 | 33.95 | 32.96 | 33.77 | 33.77 | 0.80% | 57,738 |
Jul 21, 2025 | 33.80 | 33.86 | 33.17 | 33.50 | 33.50 | -0.98% | 97,648 |
Jul 18, 2025 | 32.75 | 34.51 | 32.51 | 33.83 | 33.83 | 3.93% | 118,578 |
Jul 17, 2025 | 31.80 | 32.81 | 31.60 | 32.55 | 32.55 | 2.78% | 41,489 |
Jul 16, 2025 | 32.28 | 32.47 | 31.38 | 31.67 | 31.67 | -1.24% | 25,140 |
Jul 15, 2025 | 31.37 | 32.18 | 30.99 | 32.07 | 32.07 | 4.02% | 87,039 |
Jul 14, 2025 | 31.13 | 31.25 | 30.71 | 30.83 | 30.83 | -1.09% | 76,891 |
Jul 11, 2025 | 31.69 | 31.95 | 31.05 | 31.17 | 31.17 | -0.64% | 189,853 |
Jul 10, 2025 | 31.66 | 31.66 | 31.14 | 31.37 | 31.37 | -0.66% | 70,648 |
Jul 9, 2025 | 32.30 | 32.30 | 31.43 | 31.58 | 31.58 | -3.69% | 48,867 |
Jul 8, 2025 | 32.53 | 33.18 | 32.45 | 32.79 | 32.79 | 2.39% | 24,871 |
Jul 7, 2025 | 31.77 | 32.51 | 31.31 | 32.03 | 32.03 | -0.07% | 90,341 |
Jul 3, 2025 | 31.98 | 32.26 | 31.93 | 32.05 | 32.05 | -1.42% | 17,463 |
Jul 2, 2025 | 32.94 | 33.20 | 32.04 | 32.51 | 32.51 | -0.97% | 57,575 |
Jul 1, 2025 | 32.52 | 32.94 | 32.24 | 32.83 | 32.83 | 0.84% | 23,533 |
Jun 30, 2025 | 32.90 | 32.91 | 32.18 | 32.56 | 32.56 | -1.48% | 35,120 |
Jun 27, 2025 | 33.15 | 33.27 | 33.00 | 33.05 | 33.05 | -0.30% | 22,958 |
Jun 26, 2025 | 33.10 | 33.23 | 32.92 | 33.15 | 33.15 | 0.99% | 32,205 |
Jun 25, 2025 | 32.98 | 33.29 | 32.78 | 32.82 | 32.82 | 0.82% | 67,221 |
Jun 24, 2025 | 32.15 | 32.56 | 32.07 | 32.56 | 32.56 | 3.19% | 43,510 |
Jun 23, 2025 | 31.19 | 31.85 | 31.19 | 31.55 | 31.55 | -0.16% | 37,913 |
Jun 20, 2025 | 32.08 | 32.29 | 31.58 | 31.60 | 31.60 | -2.62% | 35,171 |
Jun 18, 2025 | 33.08 | 33.08 | 32.41 | 32.45 | 32.45 | -2.54% | 67,413 |
Jun 17, 2025 | 33.27 | 33.87 | 33.24 | 33.30 | 33.30 | -0.88% | 17,224 |
Jun 16, 2025 | 32.79 | 33.76 | 32.50 | 33.59 | 33.59 | 2.38% | 28,961 |
Jun 13, 2025 | 33.38 | 33.38 | 32.81 | 32.81 | 32.81 | -2.55% | 26,027 |
Jun 12, 2025 | 33.40 | 33.74 | 33.40 | 33.67 | 33.67 | -0.33% | 7,087 |
Jun 11, 2025 | 34.20 | 34.35 | 33.76 | 33.78 | 33.78 | 0.14% | 30,326 |
Jun 10, 2025 | 34.10 | 34.10 | 33.48 | 33.73 | 33.73 | -0.68% | 10,640 |
Jun 9, 2025 | 33.29 | 34.25 | 33.29 | 33.96 | 33.96 | 3.17% | 29,326 |
Jun 6, 2025 | 32.65 | 32.95 | 32.65 | 32.92 | 32.92 | -1.01% | 25,618 |
Jun 5, 2025 | 33.40 | 33.60 | 32.90 | 33.26 | 33.26 | 0.40% | 24,131 |
Jun 4, 2025 | 32.39 | 33.50 | 32.35 | 33.12 | 33.12 | 1.88% | 21,060 |
Jun 3, 2025 | 32.86 | 32.93 | 32.27 | 32.51 | 32.51 | -0.46% | 61,365 |
Jun 2, 2025 | 32.80 | 32.82 | 32.47 | 32.66 | 32.66 | -54.64% | 20,652 |
May 30, 2025 | 32.66 | 32.66 | 32.10 | 72.00 | 72.00 | - | 63,452 |
May 29, 2025 | 32.15 | 33.72 | 32.00 | 72.00 | 72.00 | - | 42,860 |
May 28, 2025 | 32.41 | 32.41 | 31.73 | 72.00 | 72.00 | - | 154,836 |
May 27, 2025 | 33.05 | 33.05 | 31.68 | 72.00 | 72.00 | - | 132,377 |
May 23, 2025 | 33.73 | 33.90 | 33.10 | 72.00 | 72.00 | - | 24,297 |
May 22, 2025 | 33.91 | 33.96 | 33.30 | 72.00 | 72.00 | - | 22,700 |
May 21, 2025 | 33.95 | 34.40 | 33.73 | 72.00 | 72.00 | - | 24,362 |