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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202444.6644.7244.5644.6344.630.54%1,613,424
Nov 25, 202444.4544.5344.3844.3944.39-0.07%470,256
Nov 22, 202444.2844.4844.2344.4244.420.38%445,403
Nov 21, 202444.1644.2644.1544.2544.250.23%433,217
Nov 20, 202444.1744.2144.1244.1544.15-0.20%523,935
Nov 19, 202444.1244.3044.1244.2444.240.32%447,001
Nov 18, 202444.1444.2244.1044.1044.10-0.02%552,205
Nov 15, 202444.2944.2944.1144.1144.11-759,739
Nov 14, 202444.2044.2344.1044.1144.11-0.05%571,972
Nov 13, 202444.3044.3044.1344.1344.13-0.16%825,743
Nov 12, 202444.1644.2544.1144.2044.200.20%832,908
Nov 11, 202444.1544.1944.0744.1144.110.05%796,038
Nov 8, 202444.2244.2244.0644.0944.09-0.09%776,088
Nov 7, 202444.0644.3044.0644.1344.13-0.18%1,073,050
Nov 6, 202444.3744.4844.0444.2144.210.16%1,134,444
Nov 5, 202443.9844.2543.8944.1444.140.57%1,343,350
Nov 4, 202443.9144.0143.8643.8943.89-0.23%1,145,476
Nov 1, 202443.9244.0543.9243.9943.990.05%609,060
Oct 31, 202444.0444.0743.9743.9743.97-0.09%434,049
Oct 30, 202443.9344.0443.9144.0144.010.25%419,980
Oct 29, 202443.7543.9743.7243.9043.90-0.02%346,896
Oct 28, 202444.0044.0443.9043.9143.91-0.02%580,265
Oct 25, 202443.9544.0643.8643.9243.920.14%529,280
Oct 24, 202444.1044.1543.8243.8643.86-0.57%1,033,010
Oct 23, 202443.9344.2043.9144.1144.11-0.09%757,257
Oct 22, 202444.1844.2244.1344.1544.15-0.05%732,586
Oct 21, 202444.2144.2444.1444.1744.170.18%459,933
Oct 18, 202444.2544.3044.0944.0944.09-0.20%623,116
Oct 17, 202444.1544.2443.9244.1844.18-481,067
Oct 16, 202444.3044.3344.1144.1844.180.07%576,881
Oct 15, 202444.2544.2644.1344.1544.15-0.25%799,157
Oct 14, 202444.1444.3044.1344.2644.26-0.02%510,075
Oct 11, 202444.1044.4044.0444.2744.270.41%540,127
Oct 10, 202443.9044.2043.9044.0944.090.14%668,933
Oct 9, 202443.9644.1843.9644.0344.030.05%1,047,270
Oct 8, 202444.0044.1443.8244.0144.01-1,229,345
Oct 7, 202443.7644.0643.5944.0144.0110.47%4,279,016
Oct 4, 202439.8739.9539.2939.8439.841.12%299,519
Oct 3, 202438.8039.4738.7539.4039.401.10%406,840
Oct 2, 202438.8239.0238.6438.9738.970.31%469,499
Oct 1, 202439.0639.2638.6438.8538.85-0.84%535,991
Sep 30, 202439.2139.3939.1339.1839.18-0.38%436,755
Sep 27, 202439.3139.7039.1039.3339.330.46%862,437
Sep 26, 202439.4939.6239.0039.1539.15-0.23%645,350
Sep 25, 202439.9939.9939.2339.2439.24-1.85%876,844
Sep 24, 202439.4040.1839.1039.9839.981.86%628,765
Sep 23, 202439.4539.5639.1039.2539.25-0.51%390,211
Sep 20, 202439.4239.9738.9339.4539.450.08%1,997,487
Sep 19, 202439.4640.1039.3939.4239.42-0.45%910,971
Sep 18, 202440.0540.0839.5239.6039.60-1.37%683,175
Sep 17, 202440.3540.3539.8140.1540.150.12%450,475
Sep 16, 202440.1540.2139.7040.1040.100.58%379,164
Sep 13, 202439.7940.2139.7339.8739.87-0.70%693,240
Sep 12, 202439.7040.1539.5040.1540.152.29%519,638
Sep 11, 202438.4239.3838.1539.2539.251.24%537,495
Sep 10, 202438.7538.9538.3538.7738.773.25%714,011
Sep 9, 202438.9738.9737.4537.5537.55-1.93%775,369
Sep 6, 202438.7138.9238.2538.2938.29-1.42%353,787
Sep 5, 202439.1139.1138.6838.8438.84-0.38%316,280
Sep 4, 202439.0639.1338.6438.9938.99-0.15%439,133
Sep 3, 202439.7639.9839.0339.0539.05-2.47%699,336
Aug 30, 202439.5440.0939.5040.0440.041.29%629,228
Aug 29, 202439.4139.9139.2539.5339.530.97%301,930
Aug 28, 202439.4539.7139.0439.1539.15-1.04%342,781
Aug 27, 202439.0739.7039.0639.5639.560.71%265,808
Aug 26, 202439.8239.8239.1839.2839.28-0.81%374,241
Aug 23, 202439.2339.8839.1539.6039.601.49%322,936
Aug 22, 202439.1639.4138.8739.0239.02-0.13%276,871
Aug 21, 202439.4739.5438.5439.0739.07-0.20%304,841
Aug 20, 202439.3639.4439.0239.1539.15-0.20%296,830
Aug 19, 202439.2039.3239.1339.2339.230.08%353,666
Aug 16, 202438.9639.2638.7139.2039.200.49%456,396
Aug 15, 202439.2639.2938.7739.0139.010.91%435,226
Aug 14, 202438.5038.8538.2038.6638.660.34%463,913
Aug 13, 202438.5338.6438.1938.5338.530.63%420,175
Aug 12, 202438.3638.5238.0038.2938.29-0.93%510,085
Aug 9, 202438.4738.8538.3338.6538.650.10%1,011,504
Aug 8, 202438.0738.7437.9638.6138.611.71%1,643,584
Aug 7, 202438.5639.0437.4737.9637.96-1.15%923,070
Aug 6, 202438.6939.2938.1038.4038.400.08%865,998
Aug 5, 202438.2739.1138.2038.3738.37-3.79%1,076,495
Aug 2, 202439.8040.2239.0439.8839.88-1.19%1,022,616
Aug 1, 202440.5540.8540.3240.3640.36-0.66%890,560
Jul 31, 202440.8441.1140.6140.6340.63-0.42%948,321
Jul 30, 202440.5041.0440.3340.8040.805.05%1,634,302
Jul 29, 202438.7538.9638.5038.8438.840.60%594,550
Jul 26, 202438.4938.8038.3138.6138.611.93%722,403
Jul 25, 202438.2938.6337.7637.8837.88-1.10%530,301
Jul 24, 202438.1438.6638.0138.3038.30-0.23%467,364
Jul 23, 202438.2238.6638.0438.3938.39-0.36%474,090
Jul 22, 202438.4538.5937.8638.5338.532.56%776,894
Jul 19, 202437.5137.6336.7937.5737.570.80%624,936
Jul 18, 202437.7237.8537.1037.2737.27-1.84%793,766
Jul 17, 202438.3138.5537.9337.9737.97-0.89%594,108
Jul 16, 202437.7438.3237.5738.3138.312.30%621,592
Jul 15, 202437.9338.7537.3837.4537.45-0.29%787,530
Jul 12, 202438.0738.3437.4237.5637.56-0.74%304,945
Jul 11, 202437.1237.9636.8937.8437.843.93%515,827
Jul 10, 202437.5037.5936.4136.4136.41-1.94%434,269
Jul 9, 202437.0537.1636.8337.1337.13-0.62%448,272