Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	31.47	31.64	31.38	31.49	31.49	0.54%	22,523
Jul 30, 2025	31.47	31.57	31.07	31.32	31.32	-1.20%	6,312
Jul 29, 2025	31.45	31.82	31.13	31.70	31.70	0.89%	8,488
Jul 28, 2025	31.60	31.70	31.34	31.42	31.42	-0.95%	18,113
Jul 25, 2025	31.44	31.74	31.35	31.72	31.72	-0.44%	5,724
Jul 24, 2025	31.84	32.19	31.65	31.86	31.86	-0.84%	10,859
Jul 23, 2025	32.07	32.24	31.95	32.13	32.13	0.09%	5,461
Jul 22, 2025	31.73	32.31	31.73	32.10	32.10	-0.83%	6,992
Jul 21, 2025	32.24	32.37	32.17	32.37	32.37	1.30%	4,590
Jul 18, 2025	32.24	32.35	31.96	31.96	31.96	-1.56%	4,670
Jul 17, 2025	32.13	32.46	31.68	32.46	32.46	2.04%	4,824
Jul 16, 2025	31.63	31.82	31.43	31.81	31.81	1.64%	9,249
Jul 15, 2025	31.64	31.64	31.15	31.30	31.30	-1.39%	16,615
Jul 14, 2025	31.48	31.74	31.48	31.74	31.74	-0.91%	8,224
Jul 11, 2025	31.60	32.03	31.54	32.03	32.03	0.87%	13,328
Jul 10, 2025	31.58	31.89	31.56	31.76	31.76	1.26%	8,137
Jul 9, 2025	31.31	31.36	30.95	31.36	31.36	0.26%	16,237
Jul 8, 2025	30.77	31.28	30.77	31.28	31.28	0.06%	6,848
Jul 7, 2025	31.04	31.26	30.89	31.26	31.26	-0.12%	9,533
Jul 3, 2025	31.00	31.31	31.00	31.30	31.30	1.52%	27,812
Jul 2, 2025	30.45	31.07	30.45	30.83	30.83	-1.19%	18,190
Jul 1, 2025	30.78	31.23	30.63	31.20	31.20	-0.19%	8,090
Jun 30, 2025	30.92	31.31	30.81	31.26	31.26	-0.16%	12,946
Jun 27, 2025	30.84	31.31	30.81	31.31	31.31	2.55%	7,143
Jun 26, 2025	30.59	30.83	30.45	30.53	30.53	1.23%	11,737
Jun 25, 2025	30.29	30.78	29.82	30.16	30.16	-1.44%	8,216
Jun 24, 2025	30.06	30.64	30.05	30.60	30.60	2.28%	14,637
Jun 23, 2025	29.76	30.00	29.55	29.92	29.92	-1.27%	6,990
Jun 20, 2025	29.93	30.33	29.76	30.31	30.31	-0.11%	5,563
Jun 18, 2025	30.41	30.74	30.16	30.34	30.34	-0.25%	8,426
Jun 17, 2025	30.54	30.54	30.27	30.42	30.42	-1.19%	10,748
Jun 16, 2025	31.47	31.47	30.58	30.78	30.78	1.38%	7,340
Jun 13, 2025	30.39	31.05	30.26	30.36	30.36	-1.33%	6,949
Jun 12, 2025	30.73	31.03	30.46	30.77	30.77	1.89%	7,137
Jun 11, 2025	30.49	30.62	29.97	30.20	30.20	-0.20%	100,955
Jun 10, 2025	30.53	30.53	30.19	30.26	30.26	0.48%	9,420
Jun 9, 2025	30.30	30.30	30.12	30.12	30.12	-0.28%	10,217
Jun 6, 2025	30.36	30.89	30.00	30.20	30.20	-2.27%	291,656
Jun 5, 2025	30.79	30.90	30.63	30.90	30.90	0.88%	9,684
Jun 4, 2025	30.33	30.65	30.18	30.63	30.63	1.49%	8,085
Jun 3, 2025	29.88	30.18	29.67	30.18	30.18	0.78%	4,439
Jun 2, 2025	29.59	30.01	29.55	29.95	29.95	0.42%	8,587
May 30, 2025	29.70	29.86	29.42	29.82	29.82	0.24%	19,629
May 29, 2025	29.81	29.88	29.56	29.75	29.75	-0.03%	5,286
May 28, 2025	29.82	29.84	29.40	29.76	29.76	0.34%	8,790
May 27, 2025	29.93	30.05	29.66	29.66	29.66	0.60%	14,313
May 23, 2025	29.12	29.57	29.12	29.48	29.48	0.63%	8,749
May 22, 2025	29.19	29.65	29.19	29.30	29.30	-0.68%	10,564
May 21, 2025	29.59	29.59	29.26	29.50	29.50	1.29%	7,899
May 20, 2025	29.14	29.34	28.83	29.13	29.13	4.06%	17,174