Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.25	22.75	22.22	22.52	22.52	2.22%	10,400,415
Jul 31, 2025	22.37	22.37	21.89	22.03	22.03	-1.34%	9,371,928
Jul 30, 2025	22.18	22.64	22.10	22.33	22.33	0.40%	12,152,946
Jul 29, 2025	22.50	22.60	22.03	22.24	22.24	-2.03%	17,563,130
Jul 28, 2025	23.45	23.77	22.00	22.70	22.70	-2.58%	33,575,809
Jul 25, 2025	24.35	24.49	23.10	23.30	23.30	-2.80%	28,332,636
Jul 24, 2025	24.00	24.42	23.25	23.97	23.97	3.90%	40,970,912
Jul 23, 2025	22.54	23.33	22.48	23.07	23.07	2.81%	21,793,513
Jul 22, 2025	21.96	22.68	21.95	22.44	22.44	1.72%	11,773,890
Jul 21, 2025	21.60	22.29	21.47	22.06	22.06	2.32%	9,255,916
Jul 18, 2025	21.47	21.78	21.47	21.56	21.56	-1.01%	5,488,500
Jul 17, 2025	21.60	21.84	21.45	21.78	21.78	1.30%	5,906,185
Jul 16, 2025	21.37	21.85	21.37	21.50	21.50	0.05%	5,825,692
Jul 15, 2025	21.79	21.80	21.33	21.49	21.49	-1.38%	4,659,800
Jul 14, 2025	21.50	21.87	21.38	21.79	21.79	1.07%	8,189,800
Jul 11, 2025	21.60	21.73	21.31	21.56	21.56	-0.14%	6,257,500
Jul 10, 2025	21.70	21.84	21.50	21.59	21.59	-0.83%	6,325,550
Jul 9, 2025	21.14	22.26	21.10	21.77	21.77	2.59%	16,998,597
Jul 8, 2025	20.66	21.35	20.65	21.22	21.22	2.71%	11,067,496
Jul 7, 2025	20.44	20.92	20.40	20.66	20.66	1.08%	6,294,100
Jul 4, 2025	20.93	20.93	20.29	20.44	20.44	-2.06%	9,079,500
Jul 3, 2025	20.81	21.17	20.70	20.87	20.87	-0.10%	6,971,700
Jul 2, 2025	20.88	21.04	20.73	20.89	20.89	0.05%	8,242,445
Jul 1, 2025	21.08	21.18	20.74	20.88	20.88	-0.90%	8,074,800
Jun 30, 2025	20.51	21.14	20.32	21.07	21.07	2.78%	12,984,533
Jun 27, 2025	20.30	20.75	20.20	20.50	20.50	0.99%	8,458,850
Jun 26, 2025	20.53	20.55	20.24	20.30	20.30	-1.36%	10,075,400
Jun 25, 2025	20.73	21.15	20.27	20.58	20.58	-1.34%	16,657,117
Jun 24, 2025	20.83	21.20	20.72	20.86	20.86	0.43%	13,575,597
Jun 23, 2025	20.94	21.42	20.68	20.77	20.77	-1.10%	13,671,533
Jun 20, 2025	20.83	21.15	20.64	21.00	21.00	1.16%	11,387,047
Jun 19, 2025	21.33	21.45	20.65	20.76	20.76	-2.63%	10,160,208
Jun 18, 2025	21.90	22.09	21.15	21.32	21.32	-3.53%	9,866,104
Jun 17, 2025	21.95	22.15	21.81	22.10	22.10	1.01%	7,044,712
Jun 16, 2025	22.50	22.78	21.75	21.88	21.88	-3.74%	15,497,621
Jun 13, 2025	23.91	23.93	22.63	22.73	22.73	-5.21%	12,194,443
Jun 12, 2025	23.78	24.05	23.65	23.98	23.98	0.42%	5,855,946
Jun 11, 2025	24.51	24.78	23.80	23.88	23.88	-3.90%	9,788,225
Jun 10, 2025	24.22	25.20	24.10	24.85	24.85	2.73%	10,856,005
Jun 9, 2025	24.19	24.40	23.82	24.19	24.19	-	5,045,755
Jun 6, 2025	24.27	24.62	23.90	24.19	24.19	-1.27%	6,194,277
Jun 5, 2025	24.57	25.70	24.48	24.50	24.50	-0.28%	14,138,457
Jun 4, 2025	24.41	24.81	24.03	24.57	24.57	0.61%	9,542,829
Jun 3, 2025	23.66	24.85	23.66	24.42	24.42	2.78%	9,465,086
May 30, 2025	23.84	24.45	23.75	23.76	23.76	-0.38%	7,030,923
May 29, 2025	24.68	24.70	23.56	23.85	23.85	-3.87%	14,438,116
May 28, 2025	25.07	25.18	24.65	24.81	24.81	-1.39%	6,563,726
May 27, 2025	24.72	25.26	24.40	25.16	25.16	1.17%	8,841,602
May 26, 2025	24.89	25.05	24.31	24.87	24.87	-0.60%	10,592,200
May 23, 2025	24.92	25.80	24.92	25.02	25.02	0.36%	15,068,392