Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2024	40.35	40.35	39.81	40.15	40.15	0.12%	450,475
Sep 16, 2024	40.15	40.21	39.70	40.10	40.10	0.58%	379,164
Sep 13, 2024	39.79	40.21	39.73	39.87	39.87	-0.70%	693,240
Sep 12, 2024	39.70	40.15	39.50	40.15	40.15	2.29%	519,638
Sep 11, 2024	38.42	39.38	38.15	39.25	39.25	1.24%	537,495
Sep 10, 2024	38.75	38.95	38.35	38.77	38.77	3.25%	714,011
Sep 9, 2024	38.97	38.97	37.45	37.55	37.55	-1.93%	775,369
Sep 6, 2024	38.71	38.92	38.25	38.29	38.29	-1.42%	353,787
Sep 5, 2024	39.11	39.11	38.68	38.84	38.84	-0.38%	316,280
Sep 4, 2024	39.06	39.13	38.64	38.99	38.99	-0.15%	439,133
Sep 3, 2024	39.76	39.98	39.03	39.05	39.05	-2.47%	699,336
Aug 30, 2024	39.54	40.09	39.50	40.04	40.04	1.29%	629,228
Aug 29, 2024	39.41	39.91	39.25	39.53	39.53	0.97%	301,930
Aug 28, 2024	39.45	39.71	39.04	39.15	39.15	-1.04%	342,781
Aug 27, 2024	39.07	39.70	39.06	39.56	39.56	0.71%	265,808
Aug 26, 2024	39.82	39.82	39.18	39.28	39.28	-0.81%	374,241
Aug 23, 2024	39.23	39.88	39.15	39.60	39.60	1.49%	322,936
Aug 22, 2024	39.16	39.41	38.87	39.02	39.02	-0.13%	276,871
Aug 21, 2024	39.47	39.54	38.54	39.07	39.07	-0.20%	304,841
Aug 20, 2024	39.36	39.44	39.02	39.15	39.15	-0.20%	296,830
Aug 19, 2024	39.20	39.32	39.13	39.23	39.23	0.08%	353,666
Aug 16, 2024	38.96	39.26	38.71	39.20	39.20	0.49%	456,396
Aug 15, 2024	39.26	39.29	38.77	39.01	39.01	0.91%	435,226
Aug 14, 2024	38.50	38.85	38.20	38.66	38.66	0.34%	463,913
Aug 13, 2024	38.53	38.64	38.19	38.53	38.53	0.63%	420,175
Aug 12, 2024	38.36	38.52	38.00	38.29	38.29	-0.93%	510,085
Aug 9, 2024	38.47	38.85	38.33	38.65	38.65	0.10%	1,011,504
Aug 8, 2024	38.07	38.74	37.96	38.61	38.61	1.71%	1,643,584
Aug 7, 2024	38.56	39.04	37.47	37.96	37.96	-1.15%	923,070
Aug 6, 2024	38.69	39.29	38.10	38.40	38.40	0.08%	865,998
Aug 5, 2024	38.27	39.11	38.20	38.37	38.37	-3.79%	1,076,495
Aug 2, 2024	39.80	40.22	39.04	39.88	39.88	-1.19%	1,022,616
Aug 1, 2024	40.55	40.85	40.32	40.36	40.36	-0.66%	890,560
Jul 31, 2024	40.84	41.11	40.61	40.63	40.63	-0.42%	948,321
Jul 30, 2024	40.50	41.04	40.33	40.80	40.80	5.05%	1,634,302
Jul 29, 2024	38.75	38.96	38.50	38.84	38.84	0.60%	594,550
Jul 26, 2024	38.49	38.80	38.31	38.61	38.61	1.93%	722,403
Jul 25, 2024	38.29	38.63	37.76	37.88	37.88	-1.10%	530,301
Jul 24, 2024	38.14	38.66	38.01	38.30	38.30	-0.23%	467,364
Jul 23, 2024	38.22	38.66	38.04	38.39	38.39	-0.36%	474,090
Jul 22, 2024	38.45	38.59	37.86	38.53	38.53	2.56%	776,894
Jul 19, 2024	37.51	37.63	36.79	37.57	37.57	0.80%	624,936
Jul 18, 2024	37.72	37.85	37.10	37.27	37.27	-1.84%	793,766
Jul 17, 2024	38.31	38.55	37.93	37.97	37.97	-0.89%	594,108
Jul 16, 2024	37.74	38.32	37.57	38.31	38.31	2.30%	621,592
Jul 15, 2024	37.93	38.75	37.38	37.45	37.45	-0.29%	787,530
Jul 12, 2024	38.07	38.34	37.42	37.56	37.56	-0.74%	304,945
Jul 11, 2024	37.12	37.96	36.89	37.84	37.84	3.93%	515,827
Jul 10, 2024	37.50	37.59	36.41	36.41	36.41	-1.94%	434,269
Jul 9, 2024	37.05	37.16	36.83	37.13	37.13	-0.62%	448,272
Jul 8, 2024	36.96	37.55	36.86	37.36	37.36	0.89%	404,627
Jul 5, 2024	37.21	37.59	36.81	37.03	37.03	-0.99%	439,369
Jul 3, 2024	37.50	37.82	37.11	37.40	37.40	0.21%	305,644
Jul 2, 2024	37.40	37.66	37.00	37.32	37.32	-0.05%	460,047
Jul 1, 2024	38.78	38.91	37.32	37.34	37.34	-0.82%	935,110
Jun 28, 2024	37.48	37.67	37.30	37.65	37.65	0.75%	816,509
Jun 27, 2024	37.60	37.79	37.08	37.37	37.37	1.38%	790,095
Jun 26, 2024	36.16	37.64	35.26	36.86	36.86	9.12%	1,123,180
Jun 25, 2024	34.47	34.69	33.72	33.78	33.78	-2.71%	761,563
Jun 24, 2024	34.83	35.09	34.47	34.72	34.72	1.73%	417,015
Jun 21, 2024	33.65	34.26	33.49	34.13	34.13	1.16%	3,171,005
Jun 20, 2024	34.53	34.84	33.73	33.74	33.74	-2.77%	447,043
Jun 18, 2024	35.06	35.09	34.53	34.70	34.70	-1.34%	355,896
Jun 17, 2024	35.69	35.69	34.47	35.17	35.17	-2.14%	464,602
Jun 14, 2024	35.59	36.02	35.47	35.94	35.94	-0.06%	314,715
Jun 13, 2024	36.21	36.37	35.68	35.96	35.96	-1.15%	342,572
Jun 12, 2024	36.95	37.05	36.36	36.38	36.38	0.08%	365,415
Jun 11, 2024	35.89	36.35	35.46	36.35	36.35	1.51%	413,709
Jun 10, 2024	35.79	36.33	35.62	35.81	35.81	0.08%	629,131
Jun 7, 2024	35.25	35.89	34.96	35.78	35.78	0.73%	523,130
Jun 6, 2024	36.19	36.23	34.98	35.52	35.52	3.11%	803,079
Jun 5, 2024	33.24	34.62	33.24	34.45	34.45	2.65%	465,589
Jun 4, 2024	34.28	34.54	33.54	33.56	33.56	-2.81%	529,323