Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	90.52	90.52	89.32	90.29	90.29	-0.28%	960,009
Jul 31, 2025	89.87	91.38	89.76	90.54	90.54	0.28%	994,601
Jul 30, 2025	91.10	91.22	89.82	90.29	90.29	-0.91%	709,051
Jul 29, 2025	91.24	91.76	90.81	91.12	91.12	0.80%	611,215
Jul 28, 2025	91.43	91.73	90.25	90.40	90.40	-1.37%	587,288
Jul 25, 2025	91.25	91.98	91.25	91.66	91.66	0.44%	436,660
Jul 24, 2025	91.69	91.92	91.12	91.26	91.26	-0.82%	483,172
Jul 23, 2025	92.43	92.64	91.29	92.01	92.01	-0.01%	528,854
Jul 22, 2025	91.51	92.30	91.04	92.02	92.02	0.77%	1,653,565
Jul 21, 2025	92.77	93.12	91.23	91.32	91.32	-1.15%	537,568
Jul 18, 2025	92.30	93.23	92.09	92.38	92.38	0.22%	950,767
Jul 17, 2025	90.76	92.37	90.72	92.18	92.18	1.36%	827,032
Jul 16, 2025	90.23	91.02	89.93	90.94	90.94	1.25%	809,487
Jul 15, 2025	91.12	91.50	89.81	89.82	89.82	-1.98%	790,586
Jul 14, 2025	90.29	91.70	90.26	91.63	91.63	1.15%	746,524
Jul 11, 2025	89.96	90.95	89.77	90.59	90.59	0.10%	862,231
Jul 10, 2025	90.35	90.87	89.92	90.50	90.50	-0.52%	989,985
Jul 9, 2025	91.90	91.90	90.86	90.97	90.97	-0.76%	913,494
Jul 8, 2025	91.02	92.29	90.95	91.67	91.67	0.24%	857,822
Jul 7, 2025	92.17	92.85	91.13	91.45	91.45	-1.02%	924,179
Jul 3, 2025	91.37	92.60	91.37	92.39	92.39	1.15%	500,770
Jul 2, 2025	92.14	92.20	89.42	91.34	91.34	-1.06%	898,606
Jul 1, 2025	91.48	92.49	91.24	92.32	92.32	0.72%	890,139
Jun 30, 2025	90.37	91.89	90.21	91.66	91.66	1.39%	1,027,274
Jun 27, 2025	89.89	90.76	89.46	90.40	90.40	0.40%	1,298,744
Jun 26, 2025	89.35	90.14	89.20	90.04	90.04	1.28%	750,388
Jun 25, 2025	89.74	89.74	88.76	88.90	88.90	-1.20%	718,792
Jun 24, 2025	90.80	90.90	89.83	89.98	89.98	-0.76%	808,014
Jun 23, 2025	89.26	90.72	88.77	90.67	90.67	1.69%	897,227
Jun 20, 2025	88.61	89.38	88.36	89.16	89.16	0.94%	2,111,159
Jun 18, 2025	88.27	88.94	88.12	88.33	88.33	0.07%	1,301,813
Jun 17, 2025	88.13	88.77	87.83	88.27	88.27	-0.37%	1,202,827
Jun 16, 2025	89.05	89.48	88.44	88.60	88.60	-0.07%	797,588
Jun 13, 2025	88.91	89.08	88.20	88.66	88.66	-0.58%	783,114
Jun 12, 2025	88.18	89.29	88.17	89.18	89.18	0.71%	622,638
Jun 11, 2025	87.96	88.92	87.68	88.55	88.55	0.45%	799,135
Jun 10, 2025	87.95	88.71	87.64	88.15	88.15	-0.24%	878,185
Jun 9, 2025	89.15	89.58	86.77	88.36	88.36	-0.88%	932,961
Jun 6, 2025	89.37	89.53	88.49	89.14	89.14	0.60%	423,171
Jun 5, 2025	88.11	88.77	87.73	88.61	88.61	0.45%	724,767
Jun 4, 2025	89.60	89.77	88.13	88.21	88.21	-1.57%	791,329
Jun 3, 2025	89.26	89.79	87.86	89.62	89.62	-0.06%	594,026
Jun 2, 2025	88.74	89.70	88.19	89.67	89.67	0.43%	602,983
May 30, 2025	88.57	89.46	88.09	89.29	89.29	0.65%	1,596,597
May 29, 2025	88.01	88.76	88.01	88.71	88.71	0.69%	585,033
May 28, 2025	88.80	89.05	87.99	88.10	88.10	-1.09%	755,275
May 27, 2025	88.50	89.13	87.89	89.07	89.01	1.35%	611,626
May 23, 2025	87.09	88.20	86.82	87.88	87.82	0.33%	764,043
May 22, 2025	87.70	88.03	86.83	87.59	87.53	-0.16%	606,544
May 21, 2025	88.33	88.55	87.58	87.73	87.67	-1.35%	711,522