Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.00	37.26	35.96	36.78	36.78	2.20%	16,910,446
Jul 31, 2025	36.65	36.70	35.92	35.99	35.99	-2.15%	11,976,479
Jul 30, 2025	36.32	37.28	36.21	36.78	36.78	0.91%	17,423,236
Jul 29, 2025	36.15	36.45	36.00	36.45	36.45	0.89%	8,990,128
Jul 28, 2025	36.28	36.53	36.01	36.13	36.13	-0.39%	8,335,785
Jul 25, 2025	36.59	36.73	36.24	36.27	36.27	-0.74%	8,627,519
Jul 24, 2025	36.16	36.60	36.03	36.54	36.54	0.86%	9,661,875
Jul 23, 2025	36.22	36.62	36.18	36.23	36.23	0.03%	12,866,098
Jul 22, 2025	35.89	36.28	35.89	36.22	36.22	0.81%	10,094,739
Jul 21, 2025	36.01	36.02	35.80	35.93	35.93	-0.19%	6,847,059
Jul 18, 2025	35.80	36.02	35.71	36.00	36.00	0.56%	8,621,798
Jul 17, 2025	35.64	35.95	35.62	35.80	35.80	0.45%	7,660,901
Jul 16, 2025	35.45	35.64	35.28	35.64	35.64	0.51%	8,127,276
Jul 15, 2025	35.67	35.75	35.36	35.46	35.46	-0.59%	7,247,727
Jul 14, 2025	35.70	35.82	35.63	35.67	35.67	-0.08%	5,485,628
Jul 11, 2025	35.58	36.07	35.58	35.70	35.70	0.37%	9,911,755
Jul 10, 2025	35.58	35.70	35.52	35.57	35.57	-	5,462,589
Jul 9, 2025	35.63	35.75	35.46	35.57	35.57	-0.17%	5,160,455
Jul 8, 2025	35.51	35.74	35.51	35.63	35.63	0.31%	4,743,807
Jul 7, 2025	35.71	35.77	35.50	35.52	35.52	-0.56%	4,414,382
Jul 4, 2025	35.72	35.85	35.60	35.72	35.72	0.06%	4,909,389
Jul 3, 2025	35.88	35.98	35.59	35.70	35.70	-0.45%	8,824,560
Jul 2, 2025	36.13	36.24	35.76	35.86	35.86	-0.75%	5,211,838
Jul 1, 2025	36.06	36.15	35.91	36.13	36.13	0.19%	5,066,500
Jun 30, 2025	36.15	36.25	35.76	36.06	36.06	-1.45%	5,749,162
Jun 27, 2025	36.62	36.80	36.45	36.59	36.09	-0.27%	5,273,582
Jun 26, 2025	36.58	36.85	36.50	36.69	36.19	0.16%	4,999,730
Jun 25, 2025	36.44	36.65	36.28	36.63	36.13	0.71%	5,279,310
Jun 24, 2025	36.19	36.37	36.05	36.37	35.87	1.03%	5,233,723
Jun 23, 2025	35.85	36.14	35.70	36.00	35.51	0.03%	3,861,991
Jun 20, 2025	35.87	36.12	35.83	35.99	35.50	0.39%	3,756,513
Jun 19, 2025	36.05	36.16	35.79	35.85	35.36	-0.53%	4,702,861
Jun 18, 2025	36.10	36.28	36.00	36.04	35.55	-0.41%	4,530,080
Jun 17, 2025	36.47	36.69	36.13	36.19	35.70	-0.44%	6,065,800
Jun 16, 2025	36.70	36.83	36.30	36.35	35.85	-0.95%	5,760,044
Jun 13, 2025	37.38	37.50	36.60	36.70	36.20	-2.21%	8,735,437
Jun 12, 2025	37.51	37.61	37.25	37.53	37.02	-0.19%	5,593,114
Jun 11, 2025	37.78	38.10	37.60	37.60	37.09	-0.40%	5,336,331
Jun 10, 2025	37.57	38.05	37.56	37.75	37.23	0.16%	7,148,622
Jun 9, 2025	37.24	37.79	37.16	37.69	37.17	1.21%	7,468,057
Jun 6, 2025	37.45	37.65	37.18	37.24	36.73	-0.59%	5,044,536
Jun 5, 2025	38.04	38.10	37.29	37.46	36.95	-1.34%	8,281,241
Jun 4, 2025	38.14	38.36	37.89	37.97	37.45	-0.45%	6,065,355
Jun 3, 2025	37.83	38.25	37.73	38.14	37.62	0.37%	7,959,285
May 30, 2025	38.05	38.35	37.95	38.00	37.48	-0.03%	6,523,544
May 29, 2025	37.76	38.04	37.66	38.01	37.49	0.74%	5,841,357
May 28, 2025	37.80	38.04	37.60	37.73	37.21	-0.24%	4,686,555
May 27, 2025	37.30	37.93	37.19	37.82	37.30	1.69%	8,325,328
May 26, 2025	37.57	37.82	37.19	37.19	36.68	-1.06%	6,118,522
May 23, 2025	37.50	38.10	37.47	37.59	37.08	0.32%	8,812,432