Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.62	35.25	34.18	35.18	35.18	1.47%	104,536
Jul 31, 2025	34.85	34.91	34.45	34.67	34.67	-0.52%	90,827
Jul 30, 2025	34.91	35.07	34.55	34.85	34.85	-0.31%	66,834
Jul 29, 2025	35.66	35.83	34.89	34.96	34.96	-2.21%	53,300
Jul 28, 2025	35.72	36.03	35.57	35.75	35.75	-0.58%	63,500
Jul 25, 2025	35.61	36.11	35.51	35.96	35.96	0.84%	120,300
Jul 24, 2025	35.69	36.14	35.50	35.66	35.66	-0.25%	104,000
Jul 23, 2025	35.29	35.96	35.29	35.75	35.60	1.36%	52,200
Jul 22, 2025	34.57	35.41	34.27	35.27	35.12	1.32%	79,200
Jul 21, 2025	34.92	35.21	34.70	34.81	34.66	-0.34%	53,710
Jul 18, 2025	34.77	35.13	34.55	34.93	34.78	0.46%	61,900
Jul 17, 2025	34.30	34.81	34.30	34.77	34.62	1.34%	46,027
Jul 16, 2025	34.98	35.11	34.30	34.31	34.16	-1.10%	52,700
Jul 15, 2025	35.81	35.81	34.67	34.69	34.54	-3.32%	59,938
Jul 14, 2025	35.36	36.49	35.36	35.88	35.73	-0.33%	69,130
Jul 11, 2025	36.01	37.41	35.65	36.00	35.85	-3.30%	80,700
Jul 10, 2025	36.65	37.62	36.00	37.23	37.07	1.44%	149,526
Jul 9, 2025	37.16	37.22	36.65	36.70	36.54	-1.10%	64,300
Jul 8, 2025	36.42	37.20	36.04	37.11	36.95	1.81%	68,227
Jul 7, 2025	36.72	36.72	36.16	36.45	36.29	0.19%	39,041
Jul 4, 2025	36.55	36.86	35.55	36.38	36.22	-0.27%	25,700
Jul 3, 2025	36.52	37.07	36.31	36.48	36.32	-0.27%	88,700
Jul 2, 2025	36.60	37.38	36.51	36.58	36.42	-0.03%	60,200
Jun 30, 2025	35.87	36.70	35.87	36.59	36.43	1.89%	66,800
Jun 27, 2025	35.68	36.06	35.59	35.91	35.76	0.20%	91,401
Jun 26, 2025	35.17	35.84	35.12	35.84	35.69	1.19%	51,200
Jun 25, 2025	35.36	35.55	35.06	35.42	35.27	0.48%	52,800
Jun 24, 2025	35.22	35.74	35.22	35.25	35.10	0.23%	46,302
Jun 23, 2025	34.67	35.29	34.60	35.17	35.02	1.44%	47,900
Jun 20, 2025	34.18	34.80	34.18	34.67	34.52	0.64%	63,834
Jun 19, 2025	34.30	34.52	33.88	34.45	34.30	0.58%	19,535
Jun 18, 2025	34.06	34.57	34.06	34.25	34.10	0.15%	61,104
Jun 17, 2025	34.50	35.32	34.12	34.20	34.05	-1.64%	43,907
Jun 16, 2025	35.08	35.26	34.72	34.77	34.62	-1.00%	25,609
Jun 13, 2025	35.67	35.67	34.87	35.12	34.97	-1.68%	45,300
Jun 12, 2025	35.81	35.90	35.27	35.72	35.57	0.14%	52,000
Jun 11, 2025	35.01	35.84	35.01	35.67	35.52	1.83%	46,100
Jun 10, 2025	35.10	35.15	34.50	35.03	34.88	-0.14%	36,500
Jun 9, 2025	34.58	35.15	34.51	35.08	34.93	1.42%	45,543
Jun 6, 2025	34.73	34.73	34.26	34.59	34.44	0.29%	40,300
Jun 5, 2025	34.45	35.07	34.45	34.49	34.34	-	71,000
Jun 4, 2025	35.41	35.41	34.24	34.49	34.34	-2.46%	79,400
Jun 3, 2025	33.99	35.45	33.97	35.36	35.21	3.15%	58,400
Jun 2, 2025	34.58	34.92	34.00	34.28	34.13	-0.87%	94,800
May 30, 2025	35.03	35.23	34.56	34.58	34.43	-1.90%	78,800
May 29, 2025	35.35	35.58	35.05	35.25	35.10	-0.28%	53,700
May 28, 2025	35.29	35.41	34.74	35.35	35.20	0.17%	52,607
May 27, 2025	34.70	35.40	34.60	35.29	35.14	1.58%	62,418
May 26, 2025	34.97	35.50	34.72	34.74	34.59	-1.00%	20,800
May 23, 2025	34.25	35.24	34.25	35.09	34.94	1.89%	80,112