Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.97	2.97	2.85	2.85	2.85	-0.70%	17,897
Jul 31, 2025	2.99	2.99	2.87	2.87	2.87	-	4,270
Jul 30, 2025	2.92	2.92	2.85	2.87	2.87	-1.37%	60,643
Jul 29, 2025	2.92	2.92	2.90	2.91	2.91	-0.34%	17,029
Jul 28, 2025	2.79	2.92	2.79	2.92	2.92	-1.02%	13,949
Jul 25, 2025	2.77	2.95	2.77	2.95	2.95	0.34%	2,814
Jul 24, 2025	2.81	2.94	2.81	2.94	2.94	4.26%	553,090
Jul 23, 2025	2.77	2.82	2.77	2.82	2.82	-	33,578
Jul 22, 2025	2.81	2.82	2.81	2.82	2.82	-2.42%	20,013
Jul 21, 2025	2.80	2.89	2.71	2.89	2.89	1.76%	129,667
Jul 18, 2025	2.89	2.89	2.80	2.84	2.84	-0.35%	80,458
Jul 17, 2025	2.84	2.85	2.80	2.85	2.85	-	80,583
Jul 16, 2025	2.86	2.86	2.80	2.85	2.85	-0.70%	15,488
Jul 15, 2025	2.90	2.90	2.79	2.87	2.87	-0.69%	20,936
Jul 14, 2025	2.95	2.95	2.80	2.89	2.89	2.12%	34,018
Jul 11, 2025	2.84	2.84	2.81	2.83	2.83	1.80%	32,588
Jul 10, 2025	2.80	2.83	2.78	2.78	2.78	-0.71%	3,107
Jul 9, 2025	2.75	2.87	2.75	2.80	2.80	-	89,989
Jul 8, 2025	2.87	2.87	2.80	2.80	2.80	-0.36%	76,838
Jul 7, 2025	2.87	2.87	2.74	2.81	2.81	-1.40%	18,979
Jul 4, 2025	2.94	2.94	2.79	2.85	2.85	4.01%	6,781
Jul 3, 2025	2.94	2.94	2.74	2.74	2.74	-5.84%	69,115
Jul 2, 2025	2.95	2.95	2.87	2.91	2.91	-0.34%	12,016
Jul 1, 2025	2.83	2.92	2.83	2.92	2.92	3.91%	258,482
Jun 30, 2025	2.87	2.91	2.81	2.81	2.81	0.36%	21,357
Jun 27, 2025	2.87	2.87	2.80	2.80	2.80	-	33,181
Jun 26, 2025	2.71	2.81	2.71	2.80	2.80	0.36%	112,507
Jun 25, 2025	2.86	2.86	2.76	2.79	2.79	-3.79%	278,248
Jun 24, 2025	2.92	2.92	2.81	2.90	2.90	1.05%	100,116
Jun 23, 2025	2.85	2.98	2.85	2.87	2.87	0.70%	300,817
Jun 20, 2025	2.80	2.87	2.80	2.85	2.85	0.35%	73,928
Jun 19, 2025	2.90	2.90	2.81	2.84	2.84	-0.35%	56,823
Jun 18, 2025	2.98	2.98	2.82	2.85	2.85	-	134,429
Jun 17, 2025	2.85	2.94	2.84	2.85	2.85	-	271,534
Jun 16, 2025	2.84	2.94	2.78	2.85	2.85	0.35%	294,218
Jun 13, 2025	2.75	2.84	2.75	2.84	2.84	2.16%	12,032
Jun 12, 2025	2.72	2.82	2.72	2.78	2.78	-	177,353
Jun 11, 2025	2.77	2.82	2.72	2.78	2.78	1.09%	142,027
Jun 10, 2025	2.80	2.81	2.75	2.75	2.75	-0.36%	167,786
Jun 6, 2025	2.71	2.76	2.64	2.76	2.76	2.99%	59,023
Jun 5, 2025	2.63	2.72	2.63	2.68	2.68	0.75%	36,072
Jun 4, 2025	2.63	2.70	2.63	2.66	2.66	-0.37%	107,995
Jun 3, 2025	2.63	2.73	2.63	2.67	2.67	-2.55%	176,767
Jun 2, 2025	2.61	2.74	2.61	2.74	2.74	-	509,720
May 30, 2025	2.76	2.76	2.67	2.74	2.74	1.48%	11,642
May 28, 2025	2.75	2.75	2.70	2.70	2.70	0.37%	678,714
May 27, 2025	2.76	2.76	2.65	2.69	2.69	-0.37%	438,192
May 26, 2025	2.76	2.76	2.62	2.70	2.70	3.45%	50,148
May 23, 2025	2.76	2.76	2.60	2.61	2.61	-2.61%	15,839
May 22, 2025	2.76	2.76	2.64	2.68	2.68	1.13%	77,798