Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	95.12	95.49	92.40	92.87	92.87	-2.99%	32,154
Jul 31, 2025	95.30	96.93	95.12	95.74	95.74	-1.25%	3,168
Jul 30, 2025	97.69	97.69	96.31	96.95	96.95	-0.66%	1,676
Jul 29, 2025	97.42	97.59	96.71	97.59	97.59	0.82%	1,662
Jul 28, 2025	95.58	97.23	95.58	96.80	96.80	1.54%	3,801
Jul 25, 2025	95.96	96.00	94.88	95.33	95.33	-0.31%	1,868
Jul 24, 2025	95.39	95.66	94.38	95.62	95.62	0.75%	31,899
Jul 23, 2025	93.40	95.00	93.32	94.91	94.91	1.85%	14,930
Jul 22, 2025	90.89	93.19	90.89	93.19	93.19	1.93%	3,862
Jul 21, 2025	91.70	91.95	91.32	91.42	91.42	0.36%	3,249
Jul 18, 2025	93.77	93.77	91.09	91.09	91.09	-1.42%	7,321
Jul 17, 2025	91.76	92.40	90.86	92.40	92.40	0.32%	3,640
Jul 16, 2025	92.51	92.73	91.22	92.11	92.11	-0.55%	19,655
Jul 15, 2025	94.27	94.44	92.62	92.62	92.62	-1.69%	7,957
Jul 14, 2025	95.50	95.50	93.83	94.21	94.21	-1.57%	2,157
Jul 11, 2025	96.00	96.03	94.70	95.71	95.71	0.58%	2,131
Jul 10, 2025	94.00	95.53	93.14	95.16	95.16	0.37%	5,792
Jul 9, 2025	95.79	95.86	94.57	94.81	94.81	-1.62%	3,067
Jul 8, 2025	92.69	96.80	92.55	96.37	96.37	5.23%	10,423
Jul 7, 2025	93.19	93.78	91.58	91.58	91.58	-2.46%	5,710
Jul 3, 2025	93.95	94.73	93.79	93.89	93.89	-0.02%	5,380
Jul 2, 2025	93.25	93.91	92.04	93.91	93.91	2.18%	5,272
Jul 1, 2025	89.50	92.10	89.33	91.91	91.91	2.66%	14,459
Jun 30, 2025	90.41	90.41	89.14	89.53	89.53	-0.67%	3,241
Jun 27, 2025	90.96	90.96	90.02	90.13	90.13	-0.02%	4,494
Jun 26, 2025	90.00	90.72	89.28	90.15	90.15	0.82%	14,843
Jun 25, 2025	89.60	89.95	88.75	89.42	89.42	0.19%	6,349
Jun 24, 2025	90.32	91.58	89.25	89.25	89.25	-2.61%	6,175
Jun 23, 2025	96.77	99.00	91.50	91.64	91.64	-2.34%	14,257
Jun 20, 2025	94.09	95.10	93.68	93.84	93.84	-0.44%	3,294
Jun 18, 2025	95.54	96.10	93.95	94.25	94.25	-1.90%	5,516
Jun 17, 2025	93.02	96.69	93.02	96.08	96.08	1.01%	5,782
Jun 16, 2025	98.01	103.00	94.12	95.12	95.12	-1.18%	17,497
Jun 13, 2025	95.00	101.00	95.00	96.25	96.25	2.28%	13,896
Jun 12, 2025	94.00	94.49	92.32	94.10	94.10	1.82%	2,733
Jun 11, 2025	92.23	92.52	91.31	92.42	92.42	1.37%	6,844
Jun 10, 2025	89.02	91.66	89.02	91.17	91.17	2.97%	14,318
Jun 9, 2025	87.45	88.73	87.07	88.54	88.54	1.80%	2,094
Jun 6, 2025	86.28	87.71	86.24	86.98	86.98	1.24%	3,027
Jun 5, 2025	86.53	86.84	85.34	85.92	85.92	-0.18%	1,317
Jun 4, 2025	87.95	88.71	85.91	86.07	86.07	-2.35%	8,965
Jun 3, 2025	86.90	88.51	85.39	88.15	88.15	2.01%	7,173
Jun 2, 2025	86.94	87.52	86.03	86.41	86.41	1.79%	4,547
May 30, 2025	85.39	86.02	84.74	84.89	84.89	-0.41%	8,023
May 29, 2025	86.10	86.10	84.56	85.24	85.24	0.05%	3,190
May 28, 2025	85.90	86.61	84.76	85.20	85.20	-0.47%	9,126
May 27, 2025	85.65	85.77	84.53	85.60	85.60	0.05%	12,658
May 23, 2025	85.22	86.35	84.89	85.56	85.56	-0.73%	2,600
May 22, 2025	87.04	87.16	84.95	86.19	86.19	-1.84%	4,070
May 21, 2025	90.10	90.10	87.81	87.81	87.81	-2.15%	5,506