Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.85	11.86	11.31	11.48	11.48	-4.57%	247,683
Jul 31, 2025	12.03	12.21	11.82	12.03	12.03	-0.99%	297,966
Jul 30, 2025	12.05	12.44	11.99	12.15	12.15	1.93%	186,032
Jul 29, 2025	12.31	12.31	11.82	11.92	11.92	-1.65%	272,013
Jul 28, 2025	12.58	12.71	12.06	12.12	12.12	-3.50%	186,694
Jul 25, 2025	12.70	12.92	12.42	12.56	12.56	-0.63%	171,651
Jul 24, 2025	12.97	13.09	12.62	12.64	12.64	-2.62%	251,615
Jul 23, 2025	12.75	13.10	12.67	12.98	12.98	2.61%	341,778
Jul 22, 2025	12.54	12.81	12.54	12.65	12.65	0.88%	460,902
Jul 21, 2025	12.54	12.67	12.42	12.54	12.54	1.05%	195,186
Jul 18, 2025	12.69	12.69	12.35	12.41	12.41	-1.12%	248,768
Jul 17, 2025	12.47	12.65	12.38	12.55	12.55	0.64%	201,214
Jul 16, 2025	12.78	12.80	12.34	12.47	12.47	-1.81%	239,590
Jul 15, 2025	12.74	12.84	12.57	12.70	12.70	-0.08%	250,896
Jul 14, 2025	12.65	12.86	12.57	12.71	12.71	0.55%	157,210
Jul 11, 2025	12.63	12.73	12.55	12.64	12.64	-0.08%	317,381
Jul 10, 2025	12.69	12.85	12.63	12.65	12.65	-0.78%	173,333
Jul 9, 2025	12.69	12.76	12.48	12.75	12.75	0.79%	248,491
Jul 8, 2025	12.76	12.89	12.38	12.65	12.65	-0.08%	218,101
Jul 7, 2025	12.56	12.74	12.46	12.66	12.66	-0.86%	211,268
Jul 3, 2025	12.57	12.87	12.43	12.77	12.77	2.08%	173,215
Jul 2, 2025	12.53	12.65	12.31	12.51	12.51	0.32%	183,405
Jul 1, 2025	12.20	12.48	11.83	12.47	12.47	1.80%	249,896
Jun 30, 2025	12.31	12.37	12.11	12.25	12.25	-0.49%	225,679
Jun 27, 2025	11.92	12.31	11.73	12.31	12.31	3.79%	603,183
Jun 26, 2025	11.67	12.00	11.51	11.86	11.86	1.63%	281,436
Jun 25, 2025	12.03	12.03	11.56	11.67	11.67	-2.42%	162,171
Jun 24, 2025	11.91	12.18	11.76	11.96	11.96	1.01%	232,443
Jun 23, 2025	11.48	12.01	11.38	11.84	11.84	2.78%	294,950
Jun 20, 2025	11.47	11.67	11.29	11.52	11.52	1.59%	338,403
Jun 18, 2025	10.97	11.38	10.82	11.34	11.34	7.59%	348,460
Jun 17, 2025	10.92	11.02	10.51	10.54	10.54	-4.53%	331,120
Jun 16, 2025	11.00	11.26	10.84	11.04	11.04	1.66%	113,240
Jun 13, 2025	10.81	10.98	10.68	10.86	10.86	-1.63%	136,044
Jun 12, 2025	10.91	11.06	10.62	11.04	11.04	0.55%	89,821
Jun 11, 2025	11.20	11.24	10.97	10.98	10.98	-1.96%	142,116
Jun 10, 2025	11.29	11.32	10.90	11.20	11.20	-0.71%	194,559
Jun 9, 2025	10.92	11.40	10.87	11.28	11.28	3.49%	361,093
Jun 6, 2025	10.83	10.94	10.74	10.90	10.90	1.87%	129,281
Jun 5, 2025	10.90	10.94	10.69	10.70	10.70	-1.92%	278,675
Jun 4, 2025	10.57	10.99	10.51	10.91	10.91	3.22%	225,043
Jun 3, 2025	10.63	10.78	10.51	10.57	10.57	-0.47%	183,696
Jun 2, 2025	10.67	10.69	10.32	10.62	10.62	-0.47%	132,234
May 30, 2025	10.47	10.75	10.46	10.67	10.67	0.76%	123,493
May 29, 2025	10.66	10.80	10.49	10.59	10.59	-0.09%	187,753
May 28, 2025	10.61	10.78	10.48	10.60	10.60	0.47%	130,053
May 27, 2025	10.05	10.57	9.95	10.55	10.55	6.78%	176,582
May 23, 2025	9.75	9.96	9.75	9.88	9.88	-0.60%	94,352
May 22, 2025	9.95	10.10	9.90	9.94	9.94	-0.70%	108,218
May 21, 2025	10.06	10.26	9.95	10.01	10.01	-2.25%	152,472