Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.83	0.83	0.81	0.81	-	-1.22%	3,581,000
Jul 31, 2025	0.82	0.83	0.82	0.82	-	-1.20%	895,000
Jul 30, 2025	0.83	0.83	0.82	0.83	-	-	249,000
Jul 29, 2025	0.83	0.83	0.82	0.83	-	1.22%	2,707,000
Jul 28, 2025	0.83	0.83	0.82	0.82	-	-1.20%	2,676,000
Jul 25, 2025	0.84	0.84	0.82	0.83	-	-	123,000
Jul 24, 2025	0.83	0.84	0.82	0.83	-	-	708,000
Jul 23, 2025	0.83	0.83	0.82	0.83	-	-	1,969,000
Jul 22, 2025	0.82	0.83	0.82	0.83	-	1.22%	281,000
Jul 21, 2025	0.83	0.83	0.82	0.82	-	-	623,000
Jul 18, 2025	0.84	0.84	0.80	0.82	-	-2.38%	6,696,000
Jul 17, 2025	0.83	0.86	0.83	0.84	-	1.20%	4,760,000
Jul 16, 2025	0.84	0.85	0.83	0.83	-	-1.19%	4,393,000
Jul 15, 2025	0.86	0.86	0.84	0.84	-	-2.33%	18,474,000
Jul 14, 2025	0.86	0.86	0.83	0.86	-	-	4,451,000
Jul 11, 2025	0.83	0.86	0.82	0.86	-	3.61%	9,979,000
Jul 10, 2025	0.81	0.83	0.81	0.83	-	1.22%	9,665,000
Jul 9, 2025	0.81	0.82	0.80	0.82	-	-	10,301,000
Jul 8, 2025	0.81	0.82	0.81	0.82	-	1.23%	3,730,000
Jul 7, 2025	0.81	0.81	0.80	0.81	-	-	4,382,000
Jul 4, 2025	0.79	0.82	0.78	0.81	-	2.53%	11,479,000
Jul 3, 2025	0.78	0.79	0.77	0.79	-	1.28%	7,096,000
Jul 2, 2025	0.79	0.79	0.78	0.78	-	-1.27%	751,000
Jul 1, 2025	0.78	0.79	0.77	0.79	-	1.28%	6,796,000
Jun 30, 2025	0.77	0.78	0.76	0.78	-	1.30%	2,324,000
Jun 27, 2025	0.74	0.77	0.74	0.77	-	2.67%	2,763,000
Jun 26, 2025	0.74	0.76	0.73	0.75	-	-	5,944,000
Jun 25, 2025	0.73	0.75	0.73	0.75	-	2.74%	1,330,000
Jun 24, 2025	0.73	0.74	0.72	0.73	-	1.39%	891,000
Jun 23, 2025	0.72	0.74	0.72	0.72	-	-1.37%	445,000
Jun 20, 2025	0.74	0.74	0.72	0.73	-	-1.35%	674,000
Jun 19, 2025	0.73	0.74	0.72	0.74	-	1.37%	351,000
Jun 18, 2025	0.73	0.73	0.72	0.73	-	-	630,000
Jun 17, 2025	0.73	0.73	0.72	0.73	-	-	331,000
Jun 16, 2025	0.73	0.73	0.71	0.73	-	-	2,431,000
Jun 13, 2025	0.73	0.73	0.72	0.73	-	1.39%	979,000
Jun 11, 2025	0.73	0.74	0.71	0.72	-	-1.37%	4,676,000
Jun 10, 2025	0.74	0.75	0.72	0.73	-	-	764,000
Jun 9, 2025	0.73	0.74	0.72	0.73	-	-	274,000
Jun 5, 2025	0.75	0.75	0.72	0.73	-	-1.35%	808,000
Jun 4, 2025	0.72	0.74	0.72	0.74	-	2.78%	2,042,000
Jun 3, 2025	0.74	0.74	0.72	0.72	-	-1.37%	694,000
Jun 2, 2025	0.73	0.73	0.72	0.73	-	-	901,000
May 30, 2025	0.74	0.75	0.73	0.73	-	-1.35%	679,000
May 29, 2025	0.74	0.76	0.72	0.74	-	-1.33%	2,151,000
May 28, 2025	0.76	0.76	0.74	0.75	-	-	495,000
May 27, 2025	0.74	0.77	0.73	0.75	-	1.35%	1,709,000
May 26, 2025	0.73	0.74	0.72	0.74	-	1.37%	292,000
May 23, 2025	0.74	0.74	0.72	0.73	-	-	2,547,000
May 22, 2025	0.74	0.74	0.73	0.73	-	-	857,000