Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.28	22.28	21.75	21.85	21.85	-2.50%	84
Jul 31, 2025	22.43	22.74	22.41	22.41	22.41	-0.36%	35,508
Jul 30, 2025	22.51	22.62	22.49	22.49	22.49	0.27%	19
Jul 29, 2025	22.59	22.90	22.43	22.43	22.43	-1.54%	47
Jul 28, 2025	22.70	23.11	22.68	22.78	22.78	0.22%	2,588
Jul 25, 2025	22.79	22.79	22.73	22.73	22.73	-0.70%	8,207
Jul 24, 2025	22.65	22.89	22.65	22.89	22.89	0.53%	1,513
Jul 23, 2025	22.95	22.95	22.45	22.77	22.77	1.74%	8,792
Jul 22, 2025	22.19	22.47	22.19	22.38	22.38	-0.53%	1,587
Jul 21, 2025	22.39	22.55	22.39	22.50	22.50	0.63%	2,118
Jul 18, 2025	22.17	22.53	22.17	22.36	22.36	0.36%	1,459
Jul 17, 2025	21.93	22.36	21.93	22.28	22.28	2.15%	6,592
Jul 16, 2025	22.02	22.02	21.81	21.81	21.81	-0.95%	74
Jul 15, 2025	22.25	22.25	22.01	22.02	22.02	0.55%	13,331
Jul 14, 2025	21.66	21.99	21.66	21.90	21.90	-	117
Jul 11, 2025	21.77	21.94	21.77	21.90	21.90	0.09%	43
Jul 10, 2025	21.67	21.88	21.67	21.88	21.88	0.51%	1,797
Jul 9, 2025	21.60	21.84	21.60	21.77	21.77	0.46%	6,924
Jul 8, 2025	21.89	21.89	21.60	21.67	21.67	0.74%	10
Jul 7, 2025	21.69	21.69	21.43	21.51	21.51	-0.32%	2,915
Jul 4, 2025	21.91	21.91	21.57	21.58	21.58	-1.51%	1,481
Jul 3, 2025	21.83	21.91	21.76	21.91	21.91	1.06%	11
Jul 2, 2025	21.74	21.74	21.66	21.68	21.68	1.45%	15,344
Jul 1, 2025	21.69	21.69	21.29	21.37	21.37	-0.84%	22,012
Jun 30, 2025	21.45	21.75	21.45	21.55	21.55	-0.69%	1,529
Jun 27, 2025	21.72	21.75	21.69	21.70	21.70	1.26%	4,809
Jun 26, 2025	21.49	21.49	21.43	21.43	21.43	1.42%	350
Jun 25, 2025	21.30	21.30	21.13	21.13	21.13	-0.24%	1,102
Jun 24, 2025	20.94	21.18	20.94	21.18	21.18	2.77%	2,729
Jun 23, 2025	20.11	20.61	20.11	20.61	20.61	1.08%	72
Jun 20, 2025	20.40	20.56	20.39	20.39	20.39	0.25%	207
Jun 19, 2025	20.54	20.58	20.34	20.34	20.34	-2.02%	53
Jun 18, 2025	20.46	20.76	20.46	20.76	20.76	-0.53%	3,164
Jun 17, 2025	20.91	20.91	20.62	20.87	20.87	-0.05%	5,565
Jun 16, 2025	20.67	20.98	20.67	20.88	20.88	0.87%	2,664
Jun 13, 2025	20.52	20.70	20.44	20.70	20.70	-1.19%	86
Jun 12, 2025	20.87	20.99	20.87	20.95	20.95	-1.04%	2,352
Jun 11, 2025	21.20	21.20	21.07	21.17	21.17	1.39%	1,353
Jun 10, 2025	20.85	20.88	20.75	20.88	20.88	0.77%	21
Jun 9, 2025	20.33	20.72	20.33	20.72	20.72	0.88%	12
Jun 6, 2025	20.41	20.63	20.41	20.54	20.54	-0.82%	2,528
Jun 5, 2025	20.61	20.71	20.60	20.71	20.71	0.19%	190
Jun 4, 2025	20.86	20.86	20.58	20.67	20.67	-0.29%	2,171
Jun 3, 2025	20.73	20.74	20.44	20.73	20.73	1.32%	446
Jun 2, 2025	20.23	20.58	20.23	20.46	20.46	-1.54%	2,889
May 30, 2025	20.79	20.87	20.61	20.78	20.78	-1.28%	2,637
May 29, 2025	21.58	21.58	21.05	21.05	21.05	0.10%	18,049
May 28, 2025	21.03	21.06	20.99	21.03	21.03	1.01%	47,330
May 27, 2025	20.67	20.98	20.67	20.82	20.82	1.51%	49,122
May 23, 2025	20.42	20.77	20.42	20.51	20.51	-0.53%	4