Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.56	6.70	6.52	6.60	6.60	0.76%	45,523,638
Jul 31, 2025	6.58	6.70	6.52	6.55	6.55	-0.61%	60,130,883
Jul 30, 2025	6.71	6.73	6.55	6.59	6.59	-1.64%	53,946,870
Jul 29, 2025	6.75	6.76	6.63	6.70	6.70	-1.18%	57,584,604
Jul 28, 2025	6.83	6.85	6.75	6.78	6.78	-0.59%	53,802,680
Jul 25, 2025	6.90	6.93	6.79	6.82	6.82	-1.02%	60,324,300
Jul 24, 2025	6.89	7.02	6.84	6.89	6.89	1.17%	89,507,198
Jul 23, 2025	6.88	6.94	6.79	6.81	6.81	-2.16%	103,269,144
Jul 22, 2025	6.76	7.13	6.75	6.96	6.96	2.50%	242,962,594
Jul 21, 2025	6.43	6.85	6.43	6.79	6.79	5.93%	214,386,468
Jul 18, 2025	6.48	6.54	6.35	6.41	6.41	-0.93%	84,910,010
Jul 17, 2025	6.50	6.59	6.43	6.47	6.47	-0.92%	104,559,656
Jul 16, 2025	6.48	6.64	6.46	6.53	6.53	1.08%	60,622,220
Jul 15, 2025	6.57	6.57	6.38	6.46	6.46	-2.71%	91,214,375
Jul 14, 2025	6.78	6.80	6.61	6.64	6.64	-1.92%	99,981,494
Jul 11, 2025	6.79	6.81	6.67	6.77	6.77	-0.29%	73,855,072
Jul 10, 2025	6.77	6.82	6.71	6.79	6.79	0.15%	36,763,776
Jul 9, 2025	6.82	6.88	6.75	6.78	6.78	-0.29%	43,775,264
Jul 8, 2025	6.72	6.80	6.70	6.80	6.80	1.34%	36,642,288
Jul 7, 2025	6.75	6.76	6.66	6.71	6.71	-0.89%	31,534,119
Jul 4, 2025	6.85	6.86	6.76	6.77	6.77	-1.60%	44,070,921
Jul 3, 2025	6.72	6.93	6.71	6.88	6.88	2.23%	74,467,932
Jul 2, 2025	6.81	6.82	6.70	6.73	6.73	-1.61%	35,860,440
Jul 1, 2025	6.79	6.88	6.73	6.84	6.84	1.03%	54,190,452
Jun 30, 2025	6.73	6.80	6.73	6.77	6.77	0.89%	33,791,533
Jun 27, 2025	6.70	6.78	6.66	6.71	6.71	0.45%	37,488,443
Jun 26, 2025	6.75	6.80	6.68	6.68	6.68	-1.33%	45,598,073
Jun 25, 2025	6.71	6.77	6.65	6.77	6.77	1.35%	52,037,283
Jun 24, 2025	6.46	6.68	6.46	6.68	6.68	3.57%	48,474,003
Jun 23, 2025	6.30	6.47	6.27	6.45	6.45	1.10%	29,852,943
Jun 20, 2025	6.48	6.53	6.37	6.38	6.38	-1.69%	33,652,858
Jun 19, 2025	6.65	6.68	6.47	6.49	6.49	-2.70%	37,700,953
Jun 18, 2025	6.62	6.68	6.56	6.67	6.67	0.45%	36,417,100
Jun 17, 2025	6.63	6.70	6.61	6.64	6.64	0.15%	32,067,263
Jun 16, 2025	6.60	6.68	6.57	6.63	6.63	-	32,159,115
Jun 13, 2025	6.75	6.76	6.62	6.63	6.63	-2.36%	47,095,000
Jun 12, 2025	6.82	6.92	6.78	6.79	6.79	-0.73%	35,861,461
Jun 11, 2025	6.82	6.93	6.81	6.84	6.84	-	34,290,099
Jun 10, 2025	6.93	6.95	6.70	6.84	6.84	-1.16%	47,756,239
Jun 9, 2025	6.89	6.97	6.89	6.92	6.92	0.58%	36,121,735
Jun 6, 2025	6.95	6.95	6.86	6.88	6.88	-1.15%	35,104,646
Jun 5, 2025	6.89	6.98	6.82	6.96	6.96	0.58%	62,421,708
Jun 4, 2025	6.79	6.95	6.77	6.92	6.92	2.52%	68,629,867
Jun 3, 2025	6.71	6.79	6.67	6.75	6.75	0.15%	30,336,562
May 30, 2025	6.86	6.87	6.71	6.74	6.74	-2.18%	47,959,540
May 29, 2025	6.74	6.95	6.74	6.89	6.89	2.38%	64,264,475
May 28, 2025	6.75	6.83	6.71	6.73	6.73	-0.44%	33,214,800
May 27, 2025	6.83	6.83	6.73	6.76	6.76	-1.02%	27,801,742
May 26, 2025	6.71	6.83	6.70	6.83	6.83	1.19%	39,354,127
May 23, 2025	6.88	6.95	6.74	6.75	6.75	-2.60%	57,521,900