Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	25.85	26.16	24.98	25.20	25.20	-2.29%	1,442,286
Jul 31, 2025	25.59	26.08	25.59	25.79	25.79	0.51%	796,293
Jul 30, 2025	25.94	26.09	25.48	25.66	25.66	-1.27%	812,625
Jul 29, 2025	26.99	27.00	25.80	25.99	25.99	-3.63%	1,863,477
Jul 28, 2025	26.85	27.17	26.02	26.97	26.97	0.45%	1,706,102
Jul 25, 2025	28.57	28.68	26.67	26.85	26.85	-5.09%	3,423,562
Jul 24, 2025	29.13	29.20	26.55	28.29	28.29	-2.55%	3,035,597
Jul 23, 2025	28.22	29.04	28.22	29.03	29.03	2.80%	932,587
Jul 22, 2025	28.82	29.01	28.22	28.24	28.24	-1.94%	719,924
Jul 21, 2025	28.42	28.88	28.23	28.80	28.80	1.34%	1,104,937
Jul 18, 2025	28.83	28.96	28.35	28.42	28.42	-0.42%	662,063
Jul 17, 2025	27.83	28.68	27.61	28.54	28.54	0.92%	1,180,552
Jul 16, 2025	28.00	28.86	27.89	28.28	28.28	1.47%	1,030,762
Jul 15, 2025	27.81	28.18	27.65	27.87	27.87	-0.11%	966,325
Jul 14, 2025	27.04	27.96	26.75	27.90	27.90	3.60%	995,874
Jul 11, 2025	26.40	27.29	26.38	26.93	26.93	2.90%	1,004,137
Jul 10, 2025	26.09	26.60	25.98	26.17	26.17	-0.49%	893,865
Jul 9, 2025	26.78	27.05	25.87	26.30	26.30	-2.23%	1,388,905
Jul 8, 2025	26.40	26.98	26.17	26.90	26.90	1.17%	1,049,705
Jul 7, 2025	27.35	27.55	26.24	26.59	26.59	-2.78%	1,298,236
Jul 3, 2025	27.25	27.54	27.00	27.35	27.35	0.77%	376,573
Jul 2, 2025	27.28	27.52	27.07	27.14	27.14	-0.70%	727,896
Jul 1, 2025	27.82	28.08	27.30	27.33	27.33	-2.25%	970,384
Jun 30, 2025	27.43	28.01	27.00	27.96	27.96	0.54%	1,160,005
Jun 27, 2025	27.65	28.11	27.39	27.81	27.81	0.98%	939,283
Jun 26, 2025	27.09	27.73	27.02	27.54	27.54	2.42%	707,381
Jun 25, 2025	27.41	27.65	26.71	26.89	26.89	-1.79%	952,987
Jun 24, 2025	27.90	28.15	27.37	27.38	27.38	-1.55%	726,640
Jun 23, 2025	28.44	28.44	27.32	27.81	27.81	-2.22%	1,037,250
Jun 20, 2025	29.27	29.30	28.27	28.44	28.44	-2.60%	934,197
Jun 18, 2025	28.83	29.50	28.77	29.20	29.20	0.14%	731,093
Jun 17, 2025	29.08	29.34	28.71	29.16	29.16	-0.27%	686,091
Jun 16, 2025	28.90	29.30	28.56	29.24	29.24	1.25%	1,316,351
Jun 13, 2025	28.49	29.66	28.38	28.88	28.88	0.98%	1,589,102
Jun 12, 2025	28.41	28.97	28.03	28.60	28.60	3.70%	1,484,518
Jun 11, 2025	27.44	27.71	27.26	27.58	27.58	0.77%	587,950
Jun 10, 2025	27.18	27.56	27.07	27.37	27.37	1.26%	635,464
Jun 9, 2025	27.74	27.77	26.93	27.03	27.03	-2.24%	546,352
Jun 6, 2025	27.79	27.92	27.54	27.65	27.65	0.66%	505,428
Jun 5, 2025	27.69	27.98	27.39	27.47	27.47	-0.87%	434,422
Jun 4, 2025	27.79	28.05	27.54	27.71	27.71	-0.79%	553,262
Jun 3, 2025	27.70	27.97	27.23	27.93	27.93	0.83%	925,046
Jun 2, 2025	27.80	28.42	27.24	27.70	27.70	-0.54%	1,120,792
May 30, 2025	27.64	27.89	27.35	27.85	27.85	0.47%	884,070
May 29, 2025	27.88	27.97	27.46	27.72	27.72	-0.40%	446,597
May 28, 2025	28.14	28.23	27.31	27.83	27.83	-0.93%	572,217
May 27, 2025	27.11	28.37	27.10	28.09	28.09	4.15%	1,168,207
May 23, 2025	26.61	27.17	26.31	26.97	26.97	0.22%	688,751
May 22, 2025	26.80	27.02	26.67	26.91	26.91	-0.30%	487,342
May 21, 2025	27.05	27.35	26.76	26.99	26.99	-0.44%	582,519