Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.00	2.01	1.92	1.98	1.98	-2.46%	794,082
Jul 31, 2025	2.09	2.14	2.02	2.03	2.03	-2.40%	332,546
Jul 30, 2025	2.14	2.18	2.06	2.08	2.08	-1.89%	553,635
Jul 29, 2025	2.25	2.25	2.10	2.12	2.12	-5.78%	540,242
Jul 28, 2025	2.23	2.26	2.22	2.25	2.25	1.35%	456,347
Jul 25, 2025	2.22	2.25	2.18	2.22	2.22	-	363,670
Jul 24, 2025	2.32	2.32	2.22	2.22	2.22	-4.72%	486,689
Jul 23, 2025	2.31	2.35	2.29	2.33	2.33	1.75%	717,954
Jul 22, 2025	2.18	2.31	2.15	2.29	2.29	5.53%	713,239
Jul 21, 2025	2.12	2.21	2.10	2.17	2.17	2.36%	729,260
Jul 18, 2025	2.16	2.19	2.08	2.12	2.12	-0.47%	745,377
Jul 17, 2025	2.12	2.15	2.11	2.13	2.13	-	605,184
Jul 16, 2025	2.21	2.21	2.08	2.13	2.13	-2.29%	917,868
Jul 15, 2025	2.20	2.22	2.17	2.18	2.18	-0.46%	899,297
Jul 14, 2025	2.21	2.25	2.14	2.19	2.19	-	907,161
Jul 11, 2025	2.33	2.36	2.18	2.19	2.19	-6.41%	828,875
Jul 10, 2025	2.38	2.40	2.33	2.34	2.34	-1.68%	779,167
Jul 9, 2025	2.51	2.52	2.38	2.38	2.38	-5.18%	681,413
Jul 8, 2025	2.44	2.52	2.44	2.51	2.51	2.87%	771,806
Jul 7, 2025	2.50	2.55	2.41	2.44	2.44	-3.17%	823,316
Jul 3, 2025	2.53	2.59	2.47	2.52	2.52	1.20%	665,930
Jul 2, 2025	2.61	2.61	2.40	2.49	2.49	-4.60%	1,100,335
Jul 1, 2025	2.60	2.64	2.47	2.61	2.61	0.77%	851,356
Jun 30, 2025	2.63	2.64	2.48	2.59	2.59	1.57%	1,319,183
Jun 27, 2025	2.51	2.62	2.43	2.55	2.55	3.24%	8,475,873
Jun 26, 2025	2.51	2.53	2.39	2.47	2.47	-1.59%	721,714
Jun 25, 2025	2.50	2.61	2.48	2.51	2.51	0.80%	935,587
Jun 24, 2025	2.35	2.50	2.34	2.49	2.49	7.33%	524,646
Jun 23, 2025	2.43	2.43	2.23	2.32	2.32	-3.33%	782,339
Jun 20, 2025	2.24	2.43	2.23	2.40	2.40	7.62%	826,015
Jun 18, 2025	2.24	2.27	2.19	2.23	2.23	-0.45%	406,856
Jun 17, 2025	2.30	2.33	2.22	2.24	2.24	-3.03%	664,496
Jun 16, 2025	2.25	2.31	2.21	2.31	2.31	3.59%	486,074
Jun 13, 2025	2.31	2.35	2.23	2.23	2.23	-5.11%	335,225
Jun 12, 2025	2.45	2.45	2.32	2.35	2.35	-3.29%	446,577
Jun 11, 2025	2.35	2.51	2.35	2.43	2.43	3.85%	542,773
Jun 10, 2025	2.36	2.38	2.27	2.34	2.34	-0.43%	417,842
Jun 9, 2025	2.33	2.40	2.31	2.35	2.35	0.86%	433,015
Jun 6, 2025	2.32	2.36	2.26	2.33	2.33	2.19%	501,173
Jun 5, 2025	2.28	2.32	2.26	2.28	2.28	-0.44%	278,075
Jun 4, 2025	2.31	2.36	2.27	2.29	2.29	-0.43%	368,967
Jun 3, 2025	2.19	2.32	2.19	2.30	2.30	5.02%	391,433
Jun 2, 2025	2.21	2.25	2.16	2.19	2.19	-0.90%	456,326
May 30, 2025	2.25	2.26	2.17	2.21	2.21	-1.78%	568,033
May 29, 2025	2.23	2.28	2.21	2.25	2.25	1.81%	279,952
May 28, 2025	2.26	2.29	2.21	2.21	2.21	-2.64%	276,131
May 27, 2025	2.24	2.30	2.22	2.27	2.27	2.25%	431,460
May 23, 2025	2.29	2.35	2.22	2.22	2.22	-4.72%	392,824
May 22, 2025	2.32	2.37	2.28	2.33	2.33	0.43%	378,932
May 21, 2025	2.43	2.47	2.32	2.32	2.32	-5.69%	435,432