Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.90	0.90	0.89	0.90	-	-0.11%	258,883,500
Jul 31, 2025	0.91	0.91	0.89	0.90	-	-1.10%	436,261,000
Jul 30, 2025	0.91	0.91	0.90	0.91	-	-	276,915,400
Jul 29, 2025	0.90	0.91	0.90	0.91	-	0.33%	220,464,400
Jul 28, 2025	0.90	0.91	0.90	0.90	-	0.22%	191,435,892
Jul 25, 2025	0.91	0.91	0.90	0.90	-	-0.55%	217,847,500
Jul 24, 2025	0.90	0.91	0.90	0.91	-	0.55%	313,726,405
Jul 23, 2025	0.90	0.91	0.90	0.90	-	-0.11%	260,610,402
Jul 22, 2025	0.90	0.90	0.89	0.90	-	0.44%	373,650,400
Jul 21, 2025	0.89	0.90	0.89	0.90	-	1.12%	330,446,600
Jul 18, 2025	0.89	0.89	0.88	0.89	-	0.57%	206,028,000
Jul 17, 2025	0.88	0.89	0.88	0.88	-	0.34%	154,000,100
Jul 16, 2025	0.88	0.88	0.88	0.88	-	0.11%	241,117,500
Jul 15, 2025	0.88	0.89	0.88	0.88	-	-0.45%	303,233,900
Jul 14, 2025	0.88	0.89	0.88	0.88	-	0.34%	192,443,400
Jul 11, 2025	0.88	0.89	0.88	0.88	-	0.11%	403,868,100
Jul 10, 2025	0.88	0.88	0.87	0.88	-	0.46%	252,191,800
Jul 9, 2025	0.88	0.88	0.87	0.88	-	-0.11%	169,343,600
Jul 8, 2025	0.87	0.88	0.87	0.88	-	0.57%	236,025,600
Jul 7, 2025	0.87	0.87	0.87	0.87	-	0.23%	100,107,300
Jul 4, 2025	0.87	0.88	0.87	0.87	-	0.35%	223,847,500
Jul 3, 2025	0.86	0.87	0.86	0.87	-	0.35%	128,802,700
Jul 2, 2025	0.86	0.87	0.86	0.86	-	0.12%	135,304,600
Jul 1, 2025	0.86	0.86	0.86	0.86	-	0.35%	181,275,803
Jun 30, 2025	0.86	0.86	0.85	0.86	-	0.23%	189,729,800
Jun 27, 2025	0.86	0.87	0.86	0.86	-	-0.46%	269,310,900
Jun 26, 2025	0.86	0.87	0.86	0.86	-	-0.58%	160,606,410
Jun 25, 2025	0.85	0.87	0.85	0.87	-	1.52%	221,342,610
Jun 24, 2025	0.84	0.86	0.84	0.85	-	1.07%	219,528,500
Jun 23, 2025	0.84	0.85	0.84	0.85	-	0.72%	179,319,200
Jun 20, 2025	0.84	0.84	0.84	0.84	-	-	116,901,700
Jun 19, 2025	0.85	0.85	0.84	0.84	-	-0.83%	197,050,200
Jun 18, 2025	0.84	0.85	0.84	0.85	-	0.24%	118,053,100
Jun 17, 2025	0.85	0.85	0.84	0.84	-	-0.12%	88,608,610
Jun 16, 2025	0.84	0.85	0.84	0.85	-	0.36%	116,248,600
Jun 13, 2025	0.85	0.85	0.84	0.84	-	-0.71%	146,109,500
Jun 12, 2025	0.84	0.85	0.84	0.85	-	0.24%	118,706,470
Jun 11, 2025	0.84	0.85	0.84	0.85	-	0.59%	312,026,479
Jun 10, 2025	0.84	0.85	0.84	0.84	-	-0.36%	225,335,509
Jun 9, 2025	0.84	0.84	0.84	0.84	-	0.36%	175,218,500
Jun 6, 2025	0.84	0.84	0.84	0.84	-	0.12%	153,977,000
Jun 5, 2025	0.84	0.84	0.84	0.84	-	0.24%	161,618,300
Jun 4, 2025	0.83	0.84	0.83	0.84	-	0.48%	139,559,000
Jun 3, 2025	0.83	0.84	0.83	0.83	-	0.36%	120,255,900
May 30, 2025	0.83	0.83	0.83	0.83	-	-0.48%	144,636,800
May 29, 2025	0.83	0.84	0.82	0.84	-	1.33%	217,420,900
May 28, 2025	0.82	0.83	0.82	0.82	-	-	121,564,800
May 27, 2025	0.83	0.83	0.82	0.82	-	-0.36%	146,076,700
May 26, 2025	0.83	0.83	0.82	0.83	-	-0.24%	160,094,300
May 23, 2025	0.84	0.84	0.83	0.83	-	-0.72%	182,505,100