Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.27	52.38	51.83	52.25	52.25	-1.15%	47,198
Jul 31, 2025	53.31	53.33	52.72	52.86	52.86	0.32%	48,631
Jul 30, 2025	53.07	53.33	52.69	52.69	52.69	-0.55%	158,375
Jul 29, 2025	53.12	53.15	52.86	52.98	52.98	-0.28%	47,837
Jul 28, 2025	53.65	53.79	53.07	53.13	53.13	-2.78%	45,590
Jul 25, 2025	54.34	54.73	54.34	54.65	54.65	-0.11%	46,836
Jul 24, 2025	54.30	54.85	54.23	54.71	54.71	0.50%	31,561
Jul 23, 2025	53.76	54.44	53.73	54.44	54.44	0.54%	34,021
Jul 22, 2025	54.43	54.43	53.84	54.15	54.15	-0.63%	57,304
Jul 21, 2025	54.80	54.80	54.32	54.50	54.50	-0.63%	36,255
Jul 18, 2025	55.21	55.21	54.72	54.84	54.84	0.33%	51,734
Jul 17, 2025	54.31	54.73	54.21	54.66	54.66	1.18%	463,795
Jul 16, 2025	53.88	54.17	53.81	54.02	54.02	0.41%	114,148
Jul 15, 2025	54.29	54.29	53.67	53.80	53.80	3.80%	272,684
Jul 14, 2025	51.52	51.93	51.52	51.83	51.83	-0.37%	37,878
Jul 11, 2025	52.46	52.46	51.96	52.02	52.02	-1.90%	100,338
Jul 10, 2025	52.98	53.10	52.69	53.03	53.03	0.42%	42,345
Jul 9, 2025	52.76	52.95	52.57	52.81	52.81	-0.34%	42,802
Jul 8, 2025	52.15	53.76	52.09	52.99	52.99	1.20%	86,639
Jul 7, 2025	52.08	52.65	52.08	52.36	52.36	0.21%	63,760
Jul 3, 2025	52.08	52.42	52.04	52.25	52.25	1.75%	36,492
Jul 2, 2025	50.66	51.51	50.66	51.35	51.35	-0.16%	196,444
Jul 1, 2025	51.27	51.60	51.26	51.43	51.43	0.14%	61,147
Jun 30, 2025	51.71	51.73	51.20	51.36	51.36	-0.29%	368,473
Jun 27, 2025	52.41	52.96	50.53	51.51	51.51	-0.83%	161,014
Jun 26, 2025	52.18	52.18	51.62	51.94	51.94	-1.05%	50,147
Jun 25, 2025	52.21	52.70	52.15	52.49	52.49	0.61%	44,745
Jun 24, 2025	52.75	52.75	51.92	52.17	52.17	-0.06%	39,662
Jun 23, 2025	50.76	52.21	50.76	52.20	52.20	3.16%	46,221
Jun 20, 2025	51.19	51.19	50.45	50.60	50.60	-1.61%	46,054
Jun 18, 2025	51.64	51.73	51.12	51.43	50.99	0.65%	82,696
Jun 17, 2025	51.51	51.81	51.10	51.10	50.67	-0.72%	49,197
Jun 16, 2025	51.07	51.99	51.07	51.47	51.03	1.80%	53,385
Jun 13, 2025	51.16	51.20	50.41	50.56	50.13	-1.65%	125,936
Jun 12, 2025	51.21	51.41	51.02	51.41	50.97	0.51%	62,403
Jun 11, 2025	50.81	51.35	50.81	51.15	50.72	0.14%	48,091
Jun 10, 2025	50.86	51.17	50.83	51.08	50.65	1.03%	67,114
Jun 9, 2025	50.66	50.95	50.43	50.56	50.13	-0.98%	45,216
Jun 6, 2025	51.07	51.20	50.86	51.06	50.63	-1.05%	58,974
Jun 5, 2025	51.08	51.92	51.08	51.60	51.16	2.32%	35,151
Jun 4, 2025	50.44	50.69	50.36	50.43	50.00	1.27%	32,220
Jun 3, 2025	49.76	49.88	49.44	49.80	49.38	-0.59%	55,210
Jun 2, 2025	49.64	50.14	49.57	50.10	49.67	0.43%	98,903
May 30, 2025	49.62	49.93	49.32	49.88	49.46	0.18%	150,239
May 29, 2025	49.81	49.90	49.40	49.79	49.37	-0.44%	70,608
May 28, 2025	50.13	50.16	49.72	50.01	49.59	-1.42%	63,687
May 27, 2025	51.48	51.48	50.50	50.73	50.30	-1.02%	65,757
May 23, 2025	50.91	51.45	50.80	51.25	50.82	0.24%	38,080
May 22, 2025	50.57	51.32	50.51	51.13	50.70	-0.91%	50,577
May 21, 2025	51.75	52.30	51.21	51.60	51.16	-1.92%	66,570