Verisk Analytics, Inc. (LON:0LP3)
London · Delayed Price · Currency is GBP · Price in USD 273.79
-2.69 (-0.97%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 281.14 | 281.99 | 273.79 | 273.79 | 273.79 | -0.97% | 95 |
| Jul 31, 2025 | 275.47 | 278.42 | 270.49 | 276.48 | 276.48 | 0.39% | 142 |
| Jul 30, 2025 | 300.74 | 300.74 | 274.68 | 275.41 | 275.41 | -6.22% | 196 |
| Jul 29, 2025 | 294.48 | 295.72 | 292.74 | 293.68 | 293.68 | -0.39% | 58 |
| Jul 28, 2025 | 296.68 | 297.50 | 294.84 | 294.84 | 294.84 | -1.17% | 104 |
| Jul 25, 2025 | 299.72 | 299.72 | 296.11 | 298.33 | 298.33 | 0.12% | 27 |
| Jul 24, 2025 | 297.85 | 299.30 | 295.65 | 297.98 | 297.98 | 0.41% | 79 |
| Jul 23, 2025 | 297.15 | 298.10 | 295.07 | 296.75 | 296.75 | 0.21% | 32 |
| Jul 22, 2025 | 300.08 | 303.39 | 294.88 | 296.13 | 296.13 | -1.60% | 35 |
| Jul 21, 2025 | 301.68 | 303.00 | 300.21 | 300.94 | 300.94 | -0.86% | 23 |
| Jul 18, 2025 | 302.92 | 303.55 | 302.00 | 303.55 | 303.55 | 0.60% | 24 |
| Jul 17, 2025 | 303.17 | 303.51 | 301.11 | 301.75 | 301.75 | 0.62% | 169 |
| Jul 16, 2025 | 300.14 | 301.28 | 298.92 | 299.88 | 299.88 | -1.82% | 39 |
| Jul 15, 2025 | 305.32 | 305.44 | 303.50 | 305.44 | 305.44 | 0.21% | 4 |
| Jul 14, 2025 | 300.74 | 304.81 | 299.91 | 304.81 | 304.81 | 1.38% | 345 |
| Jul 11, 2025 | 302.04 | 302.46 | 299.54 | 300.66 | 300.66 | -0.85% | 17 |
| Jul 10, 2025 | 303.69 | 303.69 | 301.86 | 303.24 | 303.24 | 0.28% | 29 |
| Jul 9, 2025 | 302.39 | 303.64 | 302.39 | 302.39 | 302.39 | -0.58% | 9 |
| Jul 8, 2025 | 305.69 | 307.99 | 303.91 | 304.15 | 304.15 | -0.47% | 32 |
| Jul 7, 2025 | 305.01 | 306.50 | 302.86 | 305.58 | 305.58 | 0.48% | 362 |
| Jul 3, 2025 | 300.54 | 304.22 | 300.00 | 304.13 | 304.13 | -0.39% | 110 |
| Jul 2, 2025 | 311.22 | 312.95 | 305.29 | 305.33 | 305.33 | -2.20% | 4,850 |
| Jul 1, 2025 | 310.55 | 313.90 | 310.55 | 312.20 | 312.20 | 0.77% | 248 |
| Jun 30, 2025 | 307.23 | 309.99 | 307.23 | 309.80 | 309.80 | 0.75% | 268 |
| Jun 27, 2025 | 303.81 | 308.83 | 303.81 | 307.50 | 307.50 | 0.88% | 63 |
| Jun 26, 2025 | 305.49 | 305.98 | 303.85 | 304.81 | 304.81 | 0.03% | 21 |
| Jun 25, 2025 | 307.08 | 309.72 | 303.62 | 304.71 | 304.71 | -1.03% | 33 |
| Jun 24, 2025 | 305.43 | 309.21 | 305.43 | 307.87 | 307.87 | -0.17% | 10 |
| Jun 23, 2025 | 306.23 | 308.40 | 305.75 | 308.40 | 308.40 | 1.37% | 184 |
| Jun 20, 2025 | 306.96 | 308.31 | 304.24 | 304.24 | 304.24 | -0.65% | 231 |
| Jun 18, 2025 | 309.71 | 309.71 | 305.83 | 306.24 | 306.24 | -0.20% | 74 |
| Jun 17, 2025 | 309.45 | 309.45 | 306.16 | 306.84 | 306.84 | -1.00% | 29 |
| Jun 16, 2025 | 309.86 | 311.78 | 309.86 | 309.93 | 309.93 | -0.40% | 44 |
| Jun 13, 2025 | 310.13 | 314.23 | 310.13 | 311.16 | 311.16 | 0.28% | 136 |
| Jun 12, 2025 | 312.20 | 312.52 | 310.30 | 310.30 | 309.85 | -0.26% | 41 |
| Jun 11, 2025 | 312.75 | 312.89 | 309.68 | 311.10 | 310.65 | -0.32% | 73 |
| Jun 10, 2025 | 319.77 | 319.77 | 309.12 | 312.11 | 311.66 | -0.67% | 126 |
| Jun 9, 2025 | 309.18 | 319.48 | 309.18 | 314.21 | 313.75 | -1.47% | 154 |
| Jun 6, 2025 | 322.92 | 322.92 | 318.16 | 318.89 | 318.43 | -1.09% | 36 |
| Jun 5, 2025 | 320.49 | 322.95 | 320.49 | 322.39 | 321.93 | 0.51% | 21 |
| Jun 4, 2025 | 317.51 | 320.75 | 316.80 | 320.75 | 320.29 | 1.33% | 58 |
| Jun 3, 2025 | 316.97 | 317.40 | 313.13 | 316.54 | 316.08 | 0.51% | 45 |
| Jun 2, 2025 | 311.72 | 315.43 | 310.55 | 314.92 | 314.47 | 0.22% | 112 |
| May 30, 2025 | 314.27 | 315.90 | 313.60 | 314.24 | 313.79 | -0.04% | 13 |
| May 29, 2025 | 314.10 | 315.91 | 313.48 | 314.37 | 313.92 | -0.73% | 568 |
| May 28, 2025 | 316.98 | 317.73 | 315.98 | 316.68 | 316.22 | 0.58% | 168 |
| May 27, 2025 | 314.42 | 315.89 | 313.71 | 314.85 | 314.40 | 0.34% | 734 |
| May 23, 2025 | 313.65 | 313.78 | 311.44 | 313.78 | 313.33 | 0.35% | 225 |
| May 22, 2025 | 313.95 | 313.95 | 310.23 | 312.68 | 312.23 | 0.46% | 86 |
| May 21, 2025 | 312.74 | 313.97 | 310.62 | 311.25 | 310.80 | 0.01% | 89 |