Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	47.70	47.76	46.69	46.94	46.94	-2.64%	66,582
Jul 30, 2025	47.42	48.43	47.42	48.22	48.22	1.11%	136,216
Jul 29, 2025	47.55	48.03	47.46	47.69	47.69	-0.28%	84,112
Jul 28, 2025	47.55	48.22	47.24	47.82	47.82	0.28%	74,063
Jul 25, 2025	48.02	48.03	47.01	47.69	47.69	-0.22%	108,665
Jul 24, 2025	47.24	48.08	47.22	47.79	47.79	1.30%	53,742
Jul 23, 2025	46.70	47.37	46.60	47.18	47.18	2.81%	15,242
Jul 22, 2025	45.98	46.37	45.54	45.89	45.89	-0.14%	15,788
Jul 21, 2025	45.74	45.95	45.41	45.95	45.95	1.07%	29,110
Jul 18, 2025	45.00	45.76	44.95	45.47	45.47	1.28%	34,008
Jul 17, 2025	44.99	45.31	44.75	44.89	44.89	-0.22%	88,666
Jul 16, 2025	45.53	45.72	44.09	44.99	44.99	-0.54%	101,137
Jul 15, 2025	45.00	45.61	45.00	45.24	45.24	0.99%	113,624
Jul 14, 2025	44.45	45.19	44.35	44.79	44.79	0.55%	28,279
Jul 11, 2025	45.00	45.05	44.45	44.55	44.55	-0.41%	100,944
Jul 10, 2025	44.77	44.91	44.49	44.73	44.73	0.97%	98,117
Jul 9, 2025	44.05	44.53	43.77	44.30	44.30	0.59%	48,944
Jul 8, 2025	43.89	44.06	43.66	44.04	44.04	0.16%	12,914
Jul 7, 2025	43.75	44.14	43.62	43.97	43.97	-0.20%	37,067
Jul 4, 2025	42.79	44.10	42.57	44.06	44.06	3.39%	24,525
Jul 3, 2025	42.51	42.94	42.51	42.61	42.61	-0.22%	93,473
Jul 2, 2025	43.00	43.20	42.46	42.71	42.71	-1.04%	114,041
Jul 1, 2025	43.34	43.84	42.91	43.16	43.16	-0.16%	50,602
Jun 30, 2025	43.35	43.44	42.94	43.22	43.22	-0.03%	59,756
Jun 27, 2025	43.00	43.41	42.80	43.24	43.24	1.36%	89,752
Jun 26, 2025	42.72	43.17	42.61	42.66	42.66	-0.25%	47,573
Jun 25, 2025	42.60	43.02	42.30	42.77	42.77	1.41%	129,199
Jun 24, 2025	43.25	43.65	42.03	42.17	42.17	-1.85%	100,281
Jun 23, 2025	43.35	43.67	42.77	42.97	42.97	-2.25%	30,459
Jun 20, 2025	43.47	44.40	43.38	43.96	43.96	0.76%	286,979
Jun 19, 2025	43.20	43.91	43.00	43.63	43.63	0.08%	111,383
Jun 18, 2025	42.49	44.23	42.40	43.59	43.59	3.02%	90,837
Jun 17, 2025	42.20	42.61	42.14	42.32	42.32	-0.72%	169,572
Jun 16, 2025	42.53	42.83	42.38	42.63	42.63	-0.55%	85,407
Jun 13, 2025	42.87	43.22	42.62	42.86	42.86	-0.40%	49,265
Jun 12, 2025	42.59	43.38	42.59	43.03	43.03	0.01%	42,072
Jun 11, 2025	43.40	43.62	42.46	43.03	43.03	-1.30%	69,337
Jun 10, 2025	44.12	44.37	43.29	43.60	43.60	-0.54%	72,743
Jun 6, 2025	43.20	44.17	43.06	43.83	43.83	0.20%	443,325
Jun 5, 2025	42.70	43.79	42.70	43.74	43.74	3.08%	170,173
Jun 4, 2025	42.24	42.62	42.09	42.44	42.44	1.35%	13,119
Jun 3, 2025	41.85	42.20	41.68	41.87	41.87	0.54%	1,171,583
Jun 2, 2025	41.94	42.00	41.42	41.65	41.65	2.25%	45,274
May 30, 2025	40.30	41.73	40.11	40.73	40.73	0.84%	86,611
May 28, 2025	40.52	40.90	40.24	40.39	40.39	-0.86%	724,346
May 27, 2025	40.77	40.97	40.64	40.74	40.74	-0.62%	82,286
May 26, 2025	40.53	41.01	40.51	41.00	41.00	1.30%	25,141
May 23, 2025	40.25	40.98	39.90	40.47	40.47	1.18%	34,329
May 22, 2025	40.20	40.27	39.79	40.00	40.00	-0.10%	42,695
May 21, 2025	39.98	40.34	39.78	40.04	40.04	0.74%	92,328