Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
6.68
+0.03 (0.45%)
Aug 1, 2025, 4:00 PM - Market closed
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | 0.45% | 732,212 |
| Jul 31, 2025 | 6.72 | 6.73 | 6.63 | 6.65 | 6.65 | -1.19% | 428,263 |
| Jul 30, 2025 | 6.78 | 6.79 | 6.71 | 6.73 | 6.73 | -3.72% | 816,385 |
| Jul 29, 2025 | 6.92 | 7.20 | 6.92 | 6.99 | 6.99 | 4.64% | 1,529,435 |
| Jul 28, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | -1.62% | 432,885 |
| Jul 25, 2025 | 6.74 | 6.80 | 6.72 | 6.79 | 6.79 | 0.59% | 438,793 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.73 | 6.75 | 6.75 | -1.75% | 720,769 |
| Jul 23, 2025 | 6.69 | 6.89 | 6.69 | 6.87 | 6.87 | 6.02% | 1,072,831 |
| Jul 22, 2025 | 6.42 | 6.50 | 6.42 | 6.48 | 6.48 | 1.41% | 439,250 |
| Jul 21, 2025 | 6.21 | 6.43 | 6.21 | 6.39 | 6.39 | 1.11% | 443,385 |
| Jul 18, 2025 | 6.33 | 6.33 | 6.30 | 6.32 | 6.32 | -0.47% | 429,084 |
| Jul 17, 2025 | 6.29 | 6.36 | 6.29 | 6.35 | 6.35 | 0.79% | 624,781 |
| Jul 16, 2025 | 6.35 | 6.35 | 6.22 | 6.30 | 6.30 | -0.79% | 911,571 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | -1.40% | 357,445 |
| Jul 14, 2025 | 6.41 | 6.46 | 6.40 | 6.44 | 6.44 | 0.31% | 415,859 |
| Jul 11, 2025 | 6.40 | 6.43 | 6.36 | 6.42 | 6.42 | 0.16% | 466,783 |
| Jul 10, 2025 | 6.35 | 6.42 | 6.35 | 6.41 | 6.41 | 0.47% | 449,962 |
| Jul 9, 2025 | 6.36 | 6.38 | 6.34 | 6.38 | 6.38 | 0.79% | 347,304 |
| Jul 8, 2025 | 6.30 | 6.35 | 6.30 | 6.33 | 6.33 | 0.80% | 345,743 |
| Jul 7, 2025 | 6.37 | 6.41 | 6.26 | 6.28 | 6.28 | -3.53% | 496,622 |
| Jul 3, 2025 | 6.47 | 6.52 | 6.46 | 6.51 | 6.51 | -0.61% | 312,055 |
| Jul 2, 2025 | 6.51 | 6.56 | 6.49 | 6.55 | 6.55 | -0.30% | 938,958 |
| Jul 1, 2025 | 6.56 | 6.60 | 6.51 | 6.57 | 6.57 | -0.15% | 690,114 |
| Jun 30, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | -0.30% | 378,771 |
| Jun 27, 2025 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 4.43% | 886,882 |
| Jun 26, 2025 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 1.77% | 441,031 |
| Jun 25, 2025 | 6.18 | 6.22 | 6.17 | 6.21 | 6.21 | -0.64% | 346,463 |
| Jun 24, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | 1.79% | 709,600 |
| Jun 23, 2025 | 6.06 | 6.15 | 6.02 | 6.14 | 6.14 | -0.32% | 415,717 |
| Jun 20, 2025 | 6.23 | 6.27 | 6.16 | 6.16 | 6.16 | -1.60% | 564,899 |
| Jun 18, 2025 | 6.27 | 6.31 | 6.25 | 6.26 | 6.26 | 2.62% | 541,209 |
| Jun 17, 2025 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.45% | 336,058 |
| Jun 16, 2025 | 6.20 | 6.26 | 6.19 | 6.19 | 6.19 | 0.32% | 391,699 |
| Jun 13, 2025 | 6.13 | 6.21 | 6.12 | 6.17 | 6.17 | -1.28% | 542,833 |
| Jun 12, 2025 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 1.30% | 424,991 |
| Jun 11, 2025 | 6.21 | 6.21 | 6.15 | 6.17 | 6.17 | -0.48% | 405,433 |
| Jun 10, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | -0.32% | 379,223 |
| Jun 9, 2025 | 6.24 | 6.25 | 6.19 | 6.22 | 6.22 | -0.32% | 466,138 |
| Jun 6, 2025 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | 1.46% | 369,717 |
| Jun 5, 2025 | 6.15 | 6.16 | 6.11 | 6.15 | 6.15 | 0.65% | 637,770 |
| Jun 4, 2025 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | -0.49% | 507,342 |
| Jun 3, 2025 | 6.07 | 6.14 | 6.07 | 6.14 | 6.14 | -0.49% | 496,023 |
| Jun 2, 2025 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | 1.31% | 424,029 |
| May 30, 2025 | 6.08 | 6.14 | 6.03 | 6.09 | 6.09 | 1.00% | 495,103 |
| May 29, 2025 | 6.05 | 6.11 | 5.96 | 6.03 | 6.03 | -0.33% | 504,462 |
| May 28, 2025 | 6.05 | 6.09 | 6.04 | 6.05 | 6.05 | -2.10% | 441,845 |
| May 27, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 4.04% | 400,857 |
| May 23, 2025 | 5.88 | 5.96 | 5.87 | 5.94 | 5.94 | -0.83% | 396,694 |
| May 22, 2025 | 5.98 | 6.01 | 5.94 | 5.99 | 5.99 | 0.50% | 307,160 |
| May 21, 2025 | 5.96 | 6.03 | 5.95 | 5.96 | 5.96 | -0.17% | 483,866 |