Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.10	12.28	12.10	12.20	12.20	0.16%	125,797
Jul 31, 2025	12.04	12.24	12.04	12.18	12.18	-0.33%	90,728
Jul 30, 2025	12.20	12.24	12.02	12.22	12.22	-	241,254
Jul 29, 2025	12.24	12.32	12.20	12.22	12.22	0.16%	190,057
Jul 28, 2025	12.10	12.30	12.10	12.20	12.20	0.83%	244,368
Jul 25, 2025	12.26	12.26	12.04	12.10	12.10	-0.17%	244,175
Jul 24, 2025	12.06	12.20	12.02	12.12	12.12	0.83%	275,869
Jul 23, 2025	11.82	12.02	11.82	12.02	12.02	1.18%	214,933
Jul 22, 2025	11.84	11.98	11.82	11.88	11.88	-0.17%	147,418
Jul 21, 2025	11.86	11.96	11.84	11.90	11.90	-	98,024
Jul 18, 2025	11.84	12.00	11.84	11.90	11.90	0.51%	77,972
Jul 17, 2025	12.30	12.30	11.82	11.84	11.84	-1.82%	122,900
Jul 16, 2025	12.02	12.06	11.90	12.06	12.06	0.33%	64,728
Jul 15, 2025	12.16	12.26	11.90	12.02	12.02	-0.83%	52,514
Jul 14, 2025	12.46	12.46	12.08	12.12	12.12	-1.94%	51,038
Jul 11, 2025	12.30	12.46	12.30	12.36	12.01	-0.64%	105,742
Jul 10, 2025	12.30	12.48	12.08	12.44	12.09	2.30%	273,794
Jul 9, 2025	12.10	12.26	12.10	12.16	11.82	-	140,287
Jul 8, 2025	12.26	12.26	12.04	12.16	11.82	-	45,506
Jul 7, 2025	12.08	12.26	12.08	12.16	11.82	-	86,242
Jul 4, 2025	12.08	12.18	12.06	12.16	11.82	0.16%	88,468
Jul 3, 2025	12.10	12.20	12.04	12.14	11.80	-0.82%	105,975
Jul 2, 2025	12.00	12.30	11.90	12.24	11.89	1.66%	70,381
Jul 1, 2025	12.20	12.20	11.92	12.04	11.70	-1.15%	95,950
Jun 30, 2025	12.00	12.18	11.96	12.18	11.84	1.50%	41,728
Jun 27, 2025	12.24	12.24	11.98	12.00	11.66	-2.44%	289,087
Jun 26, 2025	12.32	12.44	12.30	12.30	11.95	-	13,285
Jun 25, 2025	12.20	12.36	12.18	12.30	11.95	-0.49%	54,143
Jun 24, 2025	12.18	12.40	12.18	12.36	12.01	-0.16%	44,471
Jun 23, 2025	12.48	12.48	12.36	12.38	12.03	-	65,916
Jun 20, 2025	12.42	12.62	12.38	12.38	12.03	0.49%	26,476
Jun 19, 2025	12.16	12.56	12.16	12.32	11.97	-	82,293
Jun 18, 2025	12.50	12.50	12.26	12.32	11.97	-1.12%	24,645
Jun 17, 2025	12.30	12.52	12.30	12.46	12.11	1.63%	13,675
Jun 16, 2025	12.80	12.80	12.20	12.26	11.91	-3.46%	53,483
Jun 13, 2025	12.50	12.84	12.50	12.70	12.34	1.28%	77,361
Jun 12, 2025	12.48	12.90	12.48	12.54	12.18	0.48%	81,158
Jun 11, 2025	12.22	12.53	12.22	12.48	12.13	0.32%	69,868
Jun 10, 2025	12.14	12.48	12.14	12.44	12.09	1.80%	14,990
Jun 6, 2025	12.18	12.42	12.18	12.22	11.87	-0.16%	22,251
Jun 5, 2025	12.24	12.34	12.22	12.24	11.89	-0.81%	11,632
Jun 4, 2025	12.20	12.38	12.20	12.34	11.99	2.32%	83,980
Jun 3, 2025	12.04	12.42	12.04	12.06	11.72	-1.79%	10,631
Jun 2, 2025	12.58	12.58	12.24	12.28	11.93	0.33%	18,182
May 30, 2025	12.10	12.50	11.92	12.24	11.89	1.16%	228,779
May 28, 2025	11.88	12.14	11.82	12.10	11.76	2.02%	40,862
May 27, 2025	12.30	12.30	11.84	11.86	11.52	-2.31%	13,842
May 26, 2025	11.90	12.14	11.90	12.14	11.80	2.53%	24,629
May 23, 2025	11.94	11.94	11.60	11.84	11.50	0.34%	75,449
May 22, 2025	12.10	12.12	11.72	11.80	11.47	-2.48%	124,841