Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.96	29.00	18.20	27.30	27.30	8.33%	70,413,600
Jul 31, 2025	32.00	32.50	25.20	25.20	25.20	-29.90%	59,322,900
Jul 30, 2025	35.80	37.00	33.00	35.95	35.95	0.84%	24,004,400
Jul 29, 2025	37.30	39.80	35.10	35.65	35.65	11.06%	50,989,300
Jul 28, 2025	28.00	35.00	27.90	32.10	32.10	18.89%	54,989,200
Jul 25, 2025	28.55	29.00	25.50	27.00	27.00	-0.92%	48,517,700
Jul 24, 2025	24.85	27.70	24.40	27.25	27.25	12.37%	50,109,700
Jul 23, 2025	20.40	25.00	20.10	24.25	24.25	22.60%	41,506,600
Jul 22, 2025	19.40	20.85	19.28	19.78	19.78	-1.10%	22,636,100
Jul 21, 2025	19.12	22.45	18.54	20.00	20.00	-11.50%	51,456,400
Jul 18, 2025	15.90	23.40	13.68	22.60	22.60	15.66%	129,939,200
Jul 17, 2025	27.00	27.20	19.54	19.54	19.54	-29.96%	77,491,000
Jul 16, 2025	33.85	34.20	25.00	27.90	27.90	-20.40%	55,468,100
Jul 15, 2025	35.30	37.00	34.75	35.05	35.05	-2.64%	9,008,300
Jul 14, 2025	37.00	37.00	34.50	36.00	36.00	-4.76%	16,780,300
Jul 11, 2025	40.25	40.55	37.50	37.80	37.80	-4.30%	15,261,600
Jul 10, 2025	37.65	40.65	37.10	39.50	39.50	8.22%	27,052,400
Jul 9, 2025	36.05	38.05	35.35	36.50	36.50	5.64%	24,262,600
Jul 8, 2025	34.35	35.70	31.75	34.55	34.55	2.22%	31,961,200
Jul 7, 2025	30.20	36.05	30.00	33.80	33.80	14.58%	61,910,400
Jul 4, 2025	38.95	39.35	29.30	29.50	29.50	-23.87%	61,866,500
Jul 3, 2025	45.20	47.85	31.50	38.75	38.75	-13.89%	56,159,300
Jul 2, 2025	50.00	50.20	44.55	45.00	45.00	-10.00%	20,606,810
Jul 1, 2025	50.50	51.95	46.90	50.00	50.00	-3.85%	20,664,640
Jun 30, 2025	56.95	58.30	52.00	52.00	52.00	-8.61%	8,964,740
Jun 27, 2025	58.25	59.75	56.90	56.90	56.90	-2.07%	6,074,600
Jun 26, 2025	56.00	58.35	55.35	58.10	58.10	3.57%	6,036,200
Jun 25, 2025	56.00	57.20	53.65	56.10	56.10	2.28%	6,202,320
Jun 24, 2025	54.80	57.20	54.05	54.85	54.85	3.49%	9,715,200
Jun 23, 2025	56.50	56.80	52.30	53.00	53.00	-7.59%	16,268,800
Jun 20, 2025	60.30	60.75	57.05	57.35	57.35	-4.89%	15,973,810
Jun 19, 2025	61.00	61.90	57.80	60.30	60.30	-0.50%	5,228,440
Jun 18, 2025	64.00	64.05	59.70	60.60	60.60	-5.31%	4,826,690
Jun 17, 2025	62.50	64.45	62.45	64.00	64.00	2.65%	8,307,030
Jun 16, 2025	62.75	63.40	61.00	62.35	62.35	-0.72%	20,308,920
Jun 13, 2025	64.50	64.80	62.25	62.80	62.80	-3.38%	5,381,830
Jun 11, 2025	60.00	65.30	59.60	65.00	65.00	6.38%	10,900,490
Jun 10, 2025	65.10	65.10	60.05	61.10	61.10	-5.86%	11,819,440
Jun 9, 2025	63.00	64.95	62.65	64.90	64.90	4.68%	7,607,950
Jun 5, 2025	59.20	62.50	59.20	62.00	62.00	4.73%	4,544,150
Jun 4, 2025	57.00	59.50	55.35	59.20	59.20	4.78%	4,816,470
Jun 3, 2025	56.20	58.00	56.20	56.50	56.50	1.80%	4,122,920
Jun 2, 2025	53.00	55.50	53.00	55.50	55.50	5.01%	3,890,830
May 30, 2025	50.75	53.70	50.75	52.85	52.85	4.04%	7,298,320
May 29, 2025	50.10	50.90	49.40	50.80	50.80	1.60%	2,426,820
May 28, 2025	49.95	50.35	49.90	50.00	50.00	-0.40%	2,357,390
May 27, 2025	48.70	50.45	48.70	50.20	50.20	3.19%	5,221,000
May 26, 2025	48.70	49.00	48.55	48.65	48.65	0.10%	1,869,200
May 23, 2025	49.40	49.40	48.40	48.60	48.60	0.62%	2,605,600
May 22, 2025	49.60	49.65	47.75	48.30	48.30	-1.73%	3,736,200