Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.42	0.42	0.39	0.41	0.41	-4.21%	18,965
Jul 30, 2025	0.41	0.43	0.40	0.43	0.43	-0.93%	35,600
Jul 29, 2025	0.44	0.44	0.41	0.43	0.43	-5.26%	65,123
Jul 28, 2025	0.48	0.48	0.44	0.46	0.46	-5.00%	2,642
Jul 25, 2025	0.49	0.49	0.45	0.48	0.48	-0.83%	16,735
Jul 24, 2025	0.42	0.48	0.41	0.48	0.48	15.24%	122,342
Jul 23, 2025	0.41	0.42	0.40	0.42	0.42	1.45%	23,072
Jul 22, 2025	0.42	0.42	0.39	0.41	0.41	4.55%	2,780
Jul 21, 2025	0.42	0.42	0.40	0.40	0.40	-4.81%	8,020
Jul 18, 2025	0.41	0.42	0.41	0.42	0.42	1.46%	13,320
Jul 17, 2025	0.40	0.42	0.38	0.41	0.41	-0.49%	12,950
Jul 16, 2025	0.40	0.42	0.36	0.41	0.41	3.00%	29,390
Jul 15, 2025	0.38	0.40	0.36	0.40	0.40	5.26%	50,862
Jul 14, 2025	0.36	0.38	0.35	0.38	0.38	10.47%	40,426
Jul 11, 2025	0.36	0.36	0.34	0.34	0.34	-8.99%	53,581
Jul 10, 2025	0.35	0.38	0.35	0.38	0.38	1.07%	13,025
Jul 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.09%	6,635
Jul 8, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	5,831
Jul 7, 2025	0.38	0.38	0.36	0.38	0.38	1.06%	20,055
Jul 4, 2025	0.37	0.38	0.36	0.38	0.38	1.62%	4,179
Jul 3, 2025	0.35	0.38	0.34	0.37	0.37	-2.63%	6,757
Jul 2, 2025	0.38	0.38	0.36	0.38	0.38	-	3,067
Jul 1, 2025	0.38	0.39	0.35	0.38	0.38	-1.55%	19,876
Jun 30, 2025	0.37	0.39	0.34	0.39	0.39	4.32%	43,995
Jun 27, 2025	0.36	0.39	0.33	0.37	0.37	1.65%	40,111
Jun 26, 2025	0.36	0.37	0.35	0.36	0.36	1.68%	22,027
Jun 25, 2025	0.33	0.36	0.33	0.36	0.36	-2.19%	97,431
Jun 24, 2025	0.37	0.37	0.33	0.37	0.37	-1.61%	29,709
Jun 23, 2025	0.35	0.37	0.34	0.37	0.37	7.51%	1,322
Jun 20, 2025	0.36	0.37	0.34	0.35	0.35	-3.89%	6,813
Jun 18, 2025	0.35	0.37	0.34	0.36	0.36	1.69%	40,859
Jun 17, 2025	0.34	0.36	0.34	0.35	0.35	4.12%	23,356
Jun 16, 2025	0.35	0.36	0.33	0.34	0.34	-5.56%	76,246
Jun 13, 2025	0.35	0.37	0.35	0.36	0.36	-2.17%	9,071
Jun 12, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	2,275
Jun 11, 2025	0.37	0.37	0.35	0.37	0.37	-1.08%	4,470
Jun 10, 2025	0.37	0.37	0.34	0.37	0.37	-0.54%	27,100
Jun 9, 2025	0.38	0.39	0.35	0.37	0.37	-3.63%	29,987
Jun 6, 2025	0.42	0.42	0.37	0.39	0.39	-5.39%	109,181
Jun 5, 2025	0.38	0.42	0.38	0.41	0.41	7.37%	70,850
Jun 4, 2025	0.37	0.40	0.35	0.38	0.38	3.83%	153,715
Jun 3, 2025	0.35	0.40	0.35	0.37	0.37	-1.08%	73,074
Jun 2, 2025	0.37	0.39	0.33	0.37	0.37	5.71%	68,477
May 30, 2025	0.33	0.36	0.33	0.35	0.35	-	41,350
May 29, 2025	0.37	0.37	0.35	0.35	0.35	-4.37%	105,836
May 28, 2025	0.37	0.39	0.35	0.37	0.37	-5.67%	73,208
May 27, 2025	0.38	0.40	0.36	0.39	0.39	2.11%	84,490
May 26, 2025	0.40	0.41	0.35	0.38	0.38	-1.55%	264,480
May 23, 2025	0.38	0.45	0.36	0.39	0.39	2.12%	273,370
May 22, 2025	0.42	0.44	0.37	0.38	0.38	-14.09%	337,477