Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.15	12.27	11.98	12.03	12.03	-2.04%	68,600
Jul 31, 2025	12.40	12.44	12.21	12.28	12.28	-0.57%	50,634
Jul 30, 2025	12.25	12.44	12.23	12.35	12.35	0.65%	99,919
Jul 29, 2025	12.60	12.60	12.25	12.27	12.27	-1.60%	102,612
Jul 28, 2025	12.70	12.70	12.46	12.47	12.47	-1.34%	149,100
Jul 25, 2025	12.65	12.73	12.59	12.64	12.64	0.40%	40,334
Jul 24, 2025	12.85	12.85	12.53	12.59	12.59	-0.79%	43,625
Jul 23, 2025	12.67	12.83	12.57	12.69	12.69	1.52%	49,104
Jul 22, 2025	12.14	12.54	12.05	12.50	12.50	0.56%	111,601
Jul 21, 2025	12.59	12.82	12.43	12.43	12.43	-2.13%	42,513
Jul 18, 2025	12.81	12.86	12.68	12.70	12.70	-1.24%	38,400
Jul 17, 2025	12.65	12.88	12.64	12.86	12.86	1.42%	79,800
Jul 16, 2025	12.79	12.85	12.66	12.68	12.68	0.24%	48,100
Jul 15, 2025	12.66	12.77	12.56	12.65	12.65	-0.32%	40,140
Jul 14, 2025	12.55	12.75	12.54	12.69	12.69	0.48%	34,500
Jul 11, 2025	12.76	12.76	12.57	12.63	12.63	-1.56%	32,105
Jul 10, 2025	12.99	13.01	12.79	12.83	12.83	-0.39%	32,200
Jul 9, 2025	12.64	12.91	12.64	12.88	12.88	2.47%	98,012
Jul 8, 2025	12.65	12.79	12.57	12.57	12.57	-0.24%	45,303
Jul 7, 2025	12.81	12.81	12.54	12.60	12.60	-1.02%	49,122
Jul 4, 2025	12.43	12.82	12.43	12.73	12.73	0.32%	37,800
Jul 3, 2025	13.01	13.01	12.68	12.69	12.69	-3.64%	61,100
Jul 2, 2025	13.17	13.39	13.09	13.17	13.04	-0.38%	67,700
Jun 30, 2025	13.22	13.35	13.22	13.22	13.09	-	37,626
Jun 27, 2025	13.50	13.60	13.17	13.22	13.09	-1.34%	126,120
Jun 26, 2025	12.80	13.45	12.80	13.40	13.27	4.69%	102,214
Jun 25, 2025	12.81	12.84	12.05	12.80	12.68	-4.05%	246,205
Jun 24, 2025	12.87	13.36	12.87	13.34	13.21	4.06%	137,924
Jun 23, 2025	12.70	12.90	12.65	12.82	12.70	1.50%	94,347
Jun 20, 2025	12.39	12.66	12.39	12.63	12.51	1.85%	105,500
Jun 19, 2025	11.92	12.40	11.92	12.40	12.28	3.85%	83,900
Jun 18, 2025	11.90	12.08	11.90	11.94	11.83	-1.08%	74,700
Jun 17, 2025	12.03	12.17	12.01	12.07	11.96	0.33%	55,203
Jun 16, 2025	12.01	12.19	11.96	12.03	11.92	0.33%	59,300
Jun 13, 2025	12.31	12.31	11.95	11.99	11.88	-3.77%	64,700
Jun 12, 2025	12.11	12.46	12.04	12.46	12.34	2.89%	89,600
Jun 11, 2025	12.06	12.30	12.00	12.11	12.00	0.41%	55,611
Jun 10, 2025	12.02	12.06	11.90	12.06	11.95	-0.08%	28,431
Jun 9, 2025	11.95	12.13	11.95	12.07	11.96	0.58%	14,722
Jun 6, 2025	12.04	12.14	11.93	12.00	11.89	0.59%	23,700
Jun 5, 2025	12.06	12.06	11.88	11.93	11.82	-0.91%	52,700
Jun 4, 2025	12.18	12.30	11.95	12.04	11.93	-0.74%	84,800
Jun 3, 2025	11.83	12.20	11.83	12.13	12.01	2.62%	98,124
Jun 2, 2025	11.77	11.99	11.77	11.82	11.71	1.03%	40,000
May 30, 2025	11.50	11.81	11.43	11.70	11.59	1.12%	53,008
May 29, 2025	11.63	11.84	11.55	11.57	11.46	-1.36%	57,806
May 28, 2025	11.64	11.81	11.50	11.73	11.62	0.77%	95,900
May 27, 2025	11.27	11.70	11.27	11.64	11.53	1.57%	36,400
May 26, 2025	11.25	11.46	11.19	11.46	11.35	1.87%	43,600
May 23, 2025	11.21	11.25	11.12	11.25	11.14	-0.27%	25,343