Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.51	89.96	88.63	89.27	89.27	-0.40%	198
Jul 31, 2025	87.95	89.75	87.90	89.63	89.63	0.72%	70
Jul 30, 2025	88.58	89.14	88.43	88.99	88.99	1.03%	148
Jul 29, 2025	87.58	88.27	86.95	88.09	88.09	1.34%	401
Jul 28, 2025	87.04	87.39	86.58	86.92	86.92	-0.39%	324
Jul 25, 2025	86.00	87.60	86.00	87.26	87.26	0.36%	49
Jul 24, 2025	86.18	87.05	85.94	86.95	86.95	-0.51%	225
Jul 23, 2025	86.90	87.78	86.21	87.39	87.39	2.28%	15
Jul 22, 2025	85.00	85.44	84.41	85.44	85.44	0.60%	2
Jul 21, 2025	84.87	85.08	84.27	84.93	84.93	1.13%	15
Jul 18, 2025	83.11	84.67	82.73	83.98	83.98	1.21%	155
Jul 17, 2025	81.93	83.37	81.76	82.98	82.98	0.96%	311
Jul 16, 2025	81.24	82.19	81.20	82.19	82.19	0.02%	442
Jul 15, 2025	83.00	83.05	82.18	82.18	82.18	-0.31%	151
Jul 14, 2025	81.98	82.86	81.98	82.43	82.43	0.78%	10
Jul 11, 2025	82.00	82.10	80.96	81.80	81.80	-0.56%	523
Jul 10, 2025	81.25	82.26	80.68	82.26	82.26	1.83%	226
Jul 9, 2025	81.88	81.88	80.78	80.78	80.78	-0.05%	12
Jul 8, 2025	81.74	81.96	80.82	80.82	80.82	-1.76%	60
Jul 7, 2025	82.49	82.66	82.08	82.27	82.27	1.08%	30,099
Jul 3, 2025	81.22	81.83	80.66	81.39	81.39	-0.13%	39
Jul 2, 2025	82.86	82.87	81.50	81.50	81.50	-1.63%	24,981
Jul 1, 2025	83.90	84.15	82.83	82.85	82.85	-1.19%	215
Jun 30, 2025	83.51	84.32	83.25	83.85	83.85	0.20%	343
Jun 27, 2025	83.14	83.70	82.66	83.68	83.68	1.37%	8
Jun 26, 2025	83.07	83.07	82.17	82.55	82.55	-0.14%	24
Jun 25, 2025	82.79	82.79	82.37	82.67	82.67	-0.47%	416
Jun 24, 2025	83.14	83.67	82.88	83.06	83.06	0.10%	14
Jun 23, 2025	82.83	83.20	82.16	82.98	82.98	1.38%	293
Jun 20, 2025	82.00	82.51	81.85	81.85	81.85	-0.12%	59
Jun 18, 2025	80.95	81.95	80.95	81.95	81.95	1.50%	18
Jun 17, 2025	80.06	81.44	80.06	80.74	80.74	-1.06%	888
Jun 16, 2025	81.55	81.78	81.04	81.61	81.61	0.57%	67
Jun 13, 2025	80.99	81.32	80.68	81.15	81.15	0.06%	319
Jun 12, 2025	80.31	81.60	80.31	81.10	81.10	1.08%	259
Jun 11, 2025	80.42	80.76	80.15	80.23	80.23	1.56%	22
Jun 10, 2025	79.88	79.88	78.80	79.00	79.00	-1.25%	30
Jun 9, 2025	79.19	80.00	78.83	80.00	80.00	0.10%	100
Jun 6, 2025	80.05	80.39	79.49	79.92	79.29	-0.32%	22
Jun 5, 2025	80.88	80.88	79.80	80.18	79.55	-1.97%	38
Jun 4, 2025	82.30	82.30	81.09	81.79	81.15	-1.23%	46
Jun 3, 2025	83.23	83.30	82.58	82.81	82.16	1.35%	146
Jun 2, 2025	80.90	82.30	80.80	81.71	81.07	1.03%	604
May 30, 2025	79.70	80.98	79.27	80.88	80.24	2.16%	131
May 29, 2025	77.83	79.17	77.83	79.17	78.55	1.20%	183
May 28, 2025	79.02	79.75	78.23	78.23	77.61	-1.65%	96
May 27, 2025	79.72	79.72	79.11	79.54	78.92	1.03%	42
May 23, 2025	77.44	78.73	77.44	78.73	78.11	1.81%	23
May 22, 2025	77.65	77.65	76.76	77.33	76.72	-1.64%	18
May 21, 2025	78.69	79.32	78.19	78.62	78.00	-0.78%	300