Vista Outdoor Inc. (VSTO)
44.63
+0.24 (0.54%)
Inactive · Last trade price
on Nov 26, 2024
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2024 | 44.66 | 44.72 | 44.56 | 44.63 | 44.63 | 0.54% | 1,613,424 |
| Nov 25, 2024 | 44.45 | 44.53 | 44.38 | 44.39 | 44.39 | -0.07% | 470,256 |
| Nov 22, 2024 | 44.28 | 44.48 | 44.23 | 44.42 | 44.42 | 0.38% | 445,403 |
| Nov 21, 2024 | 44.16 | 44.26 | 44.15 | 44.25 | 44.25 | 0.23% | 433,217 |
| Nov 20, 2024 | 44.17 | 44.21 | 44.12 | 44.15 | 44.15 | -0.20% | 523,935 |
| Nov 19, 2024 | 44.12 | 44.30 | 44.12 | 44.24 | 44.24 | 0.32% | 447,001 |
| Nov 18, 2024 | 44.14 | 44.22 | 44.10 | 44.10 | 44.10 | -0.02% | 552,205 |
| Nov 15, 2024 | 44.29 | 44.29 | 44.11 | 44.11 | 44.11 | - | 759,739 |
| Nov 14, 2024 | 44.20 | 44.23 | 44.10 | 44.11 | 44.11 | -0.05% | 571,972 |
| Nov 13, 2024 | 44.30 | 44.30 | 44.13 | 44.13 | 44.13 | -0.16% | 825,743 |
| Nov 12, 2024 | 44.16 | 44.25 | 44.11 | 44.20 | 44.20 | 0.20% | 832,908 |
| Nov 11, 2024 | 44.15 | 44.19 | 44.07 | 44.11 | 44.11 | 0.05% | 796,038 |
| Nov 8, 2024 | 44.22 | 44.22 | 44.06 | 44.09 | 44.09 | -0.09% | 776,088 |
| Nov 7, 2024 | 44.06 | 44.30 | 44.06 | 44.13 | 44.13 | -0.18% | 1,073,050 |
| Nov 6, 2024 | 44.37 | 44.48 | 44.04 | 44.21 | 44.21 | 0.16% | 1,134,444 |
| Nov 5, 2024 | 43.98 | 44.25 | 43.89 | 44.14 | 44.14 | 0.57% | 1,343,350 |
| Nov 4, 2024 | 43.91 | 44.01 | 43.86 | 43.89 | 43.89 | -0.23% | 1,145,476 |
| Nov 1, 2024 | 43.92 | 44.05 | 43.92 | 43.99 | 43.99 | 0.05% | 609,060 |
| Oct 31, 2024 | 44.04 | 44.07 | 43.97 | 43.97 | 43.97 | -0.09% | 434,049 |
| Oct 30, 2024 | 43.93 | 44.04 | 43.91 | 44.01 | 44.01 | 0.25% | 419,980 |
| Oct 29, 2024 | 43.75 | 43.97 | 43.72 | 43.90 | 43.90 | -0.02% | 346,896 |
| Oct 28, 2024 | 44.00 | 44.04 | 43.90 | 43.91 | 43.91 | -0.02% | 580,265 |
| Oct 25, 2024 | 43.95 | 44.06 | 43.86 | 43.92 | 43.92 | 0.14% | 529,280 |
| Oct 24, 2024 | 44.10 | 44.15 | 43.82 | 43.86 | 43.86 | -0.57% | 1,033,010 |
| Oct 23, 2024 | 43.93 | 44.20 | 43.91 | 44.11 | 44.11 | -0.09% | 757,257 |
| Oct 22, 2024 | 44.18 | 44.22 | 44.13 | 44.15 | 44.15 | -0.05% | 732,586 |
| Oct 21, 2024 | 44.21 | 44.24 | 44.14 | 44.17 | 44.17 | 0.18% | 459,933 |
| Oct 18, 2024 | 44.25 | 44.30 | 44.09 | 44.09 | 44.09 | -0.20% | 623,116 |
| Oct 17, 2024 | 44.15 | 44.24 | 43.92 | 44.18 | 44.18 | - | 481,067 |
| Oct 16, 2024 | 44.30 | 44.33 | 44.11 | 44.18 | 44.18 | 0.07% | 576,881 |
| Oct 15, 2024 | 44.25 | 44.26 | 44.13 | 44.15 | 44.15 | -0.25% | 799,157 |
| Oct 14, 2024 | 44.14 | 44.30 | 44.13 | 44.26 | 44.26 | -0.02% | 510,075 |
| Oct 11, 2024 | 44.10 | 44.40 | 44.04 | 44.27 | 44.27 | 0.41% | 540,127 |
| Oct 10, 2024 | 43.90 | 44.20 | 43.90 | 44.09 | 44.09 | 0.14% | 668,933 |
| Oct 9, 2024 | 43.96 | 44.18 | 43.96 | 44.03 | 44.03 | 0.05% | 1,047,270 |
| Oct 8, 2024 | 44.00 | 44.14 | 43.82 | 44.01 | 44.01 | - | 1,229,345 |
| Oct 7, 2024 | 43.76 | 44.06 | 43.59 | 44.01 | 44.01 | 10.47% | 4,279,016 |
| Oct 4, 2024 | 39.87 | 39.95 | 39.29 | 39.84 | 39.84 | 1.12% | 299,519 |
| Oct 3, 2024 | 38.80 | 39.47 | 38.75 | 39.40 | 39.40 | 1.10% | 406,840 |
| Oct 2, 2024 | 38.82 | 39.02 | 38.64 | 38.97 | 38.97 | 0.31% | 469,499 |
| Oct 1, 2024 | 39.06 | 39.26 | 38.64 | 38.85 | 38.85 | -0.84% | 535,991 |
| Sep 30, 2024 | 39.21 | 39.39 | 39.13 | 39.18 | 39.18 | -0.38% | 436,755 |
| Sep 27, 2024 | 39.31 | 39.70 | 39.10 | 39.33 | 39.33 | 0.46% | 862,437 |
| Sep 26, 2024 | 39.49 | 39.62 | 39.00 | 39.15 | 39.15 | -0.23% | 645,350 |
| Sep 25, 2024 | 39.99 | 39.99 | 39.23 | 39.24 | 39.24 | -1.85% | 876,844 |
| Sep 24, 2024 | 39.40 | 40.18 | 39.10 | 39.98 | 39.98 | 1.86% | 628,765 |
| Sep 23, 2024 | 39.45 | 39.56 | 39.10 | 39.25 | 39.25 | -0.51% | 390,211 |
| Sep 20, 2024 | 39.42 | 39.97 | 38.93 | 39.45 | 39.45 | 0.08% | 1,997,487 |
| Sep 19, 2024 | 39.46 | 40.10 | 39.39 | 39.42 | 39.42 | -0.45% | 910,971 |
| Sep 18, 2024 | 40.05 | 40.08 | 39.52 | 39.60 | 39.60 | -1.37% | 683,175 |