Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.99	52.31	49.07	51.49	51.49	0.21%	1,027,743
Jul 31, 2025	49.41	51.65	49.07	51.38	51.38	1.36%	759,087
Jul 30, 2025	52.29	52.43	50.12	50.69	50.69	-4.29%	1,738,486
Jul 29, 2025	52.90	53.60	52.48	52.96	52.96	0.74%	1,202,843
Jul 28, 2025	56.00	56.00	51.13	52.57	52.57	-7.80%	1,876,492
Jul 25, 2025	57.59	58.12	55.87	57.02	57.02	-1.69%	1,132,666
Jul 24, 2025	58.53	58.80	57.41	58.00	58.00	-1.93%	1,414,357
Jul 23, 2025	60.30	60.74	58.50	59.14	59.14	-1.40%	1,315,326
Jul 22, 2025	57.13	60.62	57.13	59.98	59.98	10.30%	2,652,788
Jul 21, 2025	54.13	55.48	53.33	54.38	54.38	3.48%	1,115,633
Jul 18, 2025	53.02	54.49	52.28	52.55	52.55	-0.25%	779,465
Jul 17, 2025	49.38	53.01	49.38	52.68	52.68	6.27%	896,559
Jul 16, 2025	50.81	51.08	48.77	49.57	49.57	-1.71%	948,246
Jul 15, 2025	50.80	51.44	50.14	50.43	50.43	-0.71%	828,227
Jul 14, 2025	52.72	54.40	50.68	50.79	50.79	-4.12%	908,200
Jul 11, 2025	50.99	53.03	50.47	52.97	52.97	3.48%	771,987
Jul 10, 2025	50.09	53.07	49.98	51.19	51.19	4.47%	932,740
Jul 9, 2025	49.12	49.56	47.88	49.00	49.00	0.08%	700,760
Jul 8, 2025	49.55	49.77	48.28	48.96	48.96	-0.45%	973,977
Jul 7, 2025	49.79	50.17	48.20	49.18	49.18	-1.66%	1,319,039
Jul 3, 2025	50.34	50.60	49.23	50.01	50.01	-0.66%	892,406
Jul 2, 2025	46.00	51.10	45.62	50.34	50.34	13.40%	2,632,903
Jul 1, 2025	45.80	45.93	43.43	44.39	44.39	-3.14%	1,363,929
Jun 30, 2025	44.21	47.03	44.05	45.83	45.83	4.97%	2,494,712
Jun 27, 2025	42.58	44.13	42.28	43.66	43.66	3.53%	1,208,696
Jun 26, 2025	41.53	42.70	41.11	42.17	42.17	2.53%	1,059,130
Jun 25, 2025	42.56	42.67	40.80	41.13	41.13	-3.47%	1,187,433
Jun 24, 2025	44.21	44.37	42.37	42.61	42.61	-3.53%	877,690
Jun 23, 2025	43.53	44.51	43.18	44.17	44.17	2.29%	1,274,964
Jun 20, 2025	47.30	47.46	43.14	43.18	43.18	-8.15%	2,543,085
Jun 18, 2025	46.58	47.73	46.14	47.01	47.01	0.60%	821,262
Jun 17, 2025	46.80	47.97	46.10	46.73	46.73	-0.26%	668,630
Jun 16, 2025	47.50	47.50	46.07	46.85	46.85	0.13%	721,113
Jun 13, 2025	46.03	47.15	45.77	46.79	46.79	-0.55%	798,230
Jun 12, 2025	47.46	47.92	46.68	47.05	47.05	-2.30%	522,774
Jun 11, 2025	47.70	48.22	46.81	48.16	48.16	1.35%	600,208
Jun 10, 2025	48.80	48.86	46.99	47.52	47.52	-1.53%	806,042
Jun 9, 2025	47.75	48.88	46.14	48.26	48.26	1.73%	965,906
Jun 6, 2025	47.42	48.22	47.15	47.44	47.44	1.82%	551,097
Jun 5, 2025	47.66	48.12	46.56	46.59	46.59	-1.63%	973,095
Jun 4, 2025	46.20	47.82	46.18	47.36	47.36	2.82%	694,701
Jun 3, 2025	44.93	46.34	43.60	46.06	46.06	2.13%	689,879
Jun 2, 2025	46.41	47.11	44.44	45.10	45.10	-0.77%	985,034
May 30, 2025	45.56	45.70	44.81	45.45	45.45	-1.86%	1,091,252
May 29, 2025	46.82	47.15	45.90	46.31	46.31	-0.75%	800,086
May 28, 2025	47.91	48.27	46.63	46.66	46.66	-3.36%	810,052
May 27, 2025	45.98	48.68	45.89	48.28	48.28	6.60%	981,662
May 23, 2025	44.47	45.72	44.37	45.29	45.29	1.07%	685,210
May 22, 2025	47.45	47.45	44.72	44.81	44.81	-6.57%	1,094,169
May 21, 2025	47.81	48.73	47.44	47.96	47.96	-0.64%	1,086,059