Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	24,200
Jul 31, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	21,100
Jul 30, 2025	0.82	0.82	0.80	0.80	0.80	-0.62%	27,300
Jul 29, 2025	0.81	0.81	0.80	0.81	0.81	-1.23%	38,050
Jul 28, 2025	0.83	0.84	0.82	0.82	0.82	-1.81%	31,850
Jul 25, 2025	0.84	0.85	0.82	0.83	0.83	-	28,350
Jul 24, 2025	0.85	0.85	0.81	0.83	0.83	-0.60%	32,100
Jul 23, 2025	0.80	0.85	0.80	0.84	0.84	3.73%	129,000
Jul 22, 2025	0.81	0.81	0.80	0.81	0.81	-1.23%	43,050
Jul 21, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	61,150
Jul 18, 2025	0.81	0.81	0.80	0.81	0.81	-	94,250
Jul 17, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	30,050
Jul 16, 2025	0.81	0.82	0.81	0.81	0.81	-	47,200
Jul 15, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	22,150
Jul 14, 2025	0.81	0.82	0.81	0.82	0.82	-1.81%	15,600
Jul 11, 2025	0.81	0.84	0.81	0.83	0.83	0.61%	15,400
Jul 10, 2025	0.83	0.85	0.81	0.83	0.83	-	23,450
Jul 9, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	3,200
Jul 8, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	43,150
Jul 7, 2025	0.81	0.82	0.81	0.81	0.81	-	30,350
Jul 4, 2025	0.81	0.83	0.81	0.81	0.81	-2.42%	27,450
Jul 3, 2025	0.83	0.83	0.81	0.83	0.83	-0.60%	35,750
Jul 2, 2025	0.81	0.83	0.81	0.83	0.83	3.11%	49,050
Jul 1, 2025	0.80	0.82	0.80	0.81	0.81	-	67,450
Jun 30, 2025	0.82	0.84	0.81	0.81	0.81	-4.73%	45,450
Jun 27, 2025	0.81	0.85	0.81	0.85	0.85	3.68%	51,700
Jun 26, 2025	0.81	0.85	0.81	0.82	0.82	0.62%	84,100
Jun 25, 2025	0.82	0.85	0.81	0.81	0.81	-1.22%	21,900
Jun 24, 2025	0.82	0.86	0.80	0.82	0.82	-1.20%	60,300
Jun 23, 2025	0.83	0.86	0.83	0.83	0.83	-1.78%	26,550
Jun 20, 2025	0.85	0.85	0.83	0.85	0.85	-	50,800
Jun 19, 2025	0.87	0.87	0.83	0.85	0.85	-2.31%	103,650
Jun 18, 2025	0.87	0.87	0.87	0.87	0.87	-1.70%	13,800
Jun 17, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	19,400
Jun 16, 2025	0.87	0.90	0.87	0.87	0.87	0.58%	9,250
Jun 13, 2025	0.87	0.87	0.87	0.87	0.87	-3.89%	17,450
Jun 12, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	16,350
Jun 11, 2025	0.87	0.89	0.87	0.87	0.87	-0.57%	11,000
Jun 10, 2025	0.88	0.89	0.88	0.88	0.88	-2.78%	32,950
Jun 9, 2025	0.90	0.90	0.88	0.90	0.90	-	22,000
Jun 6, 2025	0.88	0.90	0.88	0.90	0.90	-	5,200
Jun 5, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	1,000
Jun 4, 2025	0.88	0.90	0.88	0.90	0.90	-0.56%	10,350
Jun 3, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jun 2, 2025	0.89	0.90	0.89	0.90	0.90	-	33,450
May 30, 2025	0.87	0.90	0.87	0.90	0.90	1.12%	30,700
May 29, 2025	0.88	0.90	0.88	0.89	0.89	1.71%	20,600
May 28, 2025	0.88	0.90	0.88	0.88	0.88	-	18,500
May 27, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	5,050
May 26, 2025	0.91	0.91	0.88	0.88	0.88	-1.12%	1,650