Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.38 36.62 35.25 36.45 529,030 +0.88(+2.47%)
Feb 25, 2022 34.25 35.81 34.38 35.57 688,530 +1.18(+3.43%)
Feb 24, 2022 32.05 34.67 31.83 34.39 1,193,001 +0.85(+2.53%)
Feb 23, 2022 34.19 34.89 33.27 33.54 772,613 -0.61(-1.79%)
Feb 22, 2022 34.93 35.32 33.58 34.15 923,014 -1.29(-3.64%)
Feb 18, 2022 35.44 0 +0.76(+2.19%)
Feb 17, 2022 36.00 36.10 34.50 34.68 990,665 -1.58(-4.36%)
Feb 16, 2022 37.20 37.58 35.84 36.26 1,357,573 -1.15(-3.07%)
Feb 15, 2022 37.25 37.95 36.75 37.41 981,112 +0.53(+1.44%)
Feb 14, 2022 37.24 38.14 36.68 36.88 730,363 -0.41(-1.10%)
Feb 11, 2022 38.09 38.37 36.81 37.29 771,471 -0.54(-1.43%)
Feb 10, 2022 38.50 39.40 37.62 37.83 1,375,864 -1.44(-3.67%)
Feb 09, 2022 38.02 39.28 37.83 39.27 1,169,028 +1.57(+4.16%)
Feb 08, 2022 37.98 38.62 37.45 37.70 1,123,157 -0.41(-1.08%)
Feb 07, 2022 38.69 38.93 37.97 38.11 982,184 -0.51(-1.32%)
Feb 04, 2022 39.11 39.61 37.15 38.62 1,487,121 -0.92(-2.33%)
Feb 03, 2022 39.90 39.54 2,606,962 -0.07(-0.18%)
Feb 02, 2022 39.28 39.86 38.09 39.61 1,401,880 +0.33(+0.84%)
Feb 01, 2022 38.74 39.42 38.00 39.28 903,578 +0.70(+1.81%)
Jan 31, 2022 37.70 38.65 38.58 1,136,682 +0.66(+1.74%)
Jan 28, 2022 36.58 37.95 36.10 37.92 979,309 +1.51(+4.15%)
Jan 27, 2022 37.75 38.23 35.91 36.41 910,340 -1.34(-3.55%)
Jan 26, 2022 39.64 39.95 37.50 37.75 781,002 -1.16(-2.98%)
Jan 25, 2022 38.59 39.32 38.00 38.91 638,164 -0.42(-1.07%)
Jan 24, 2022 37.39 39.52 36.23 39.33 1,326,227 +1.14(+2.99%)
Jan 21, 2022 38.71 39.69 38.18 38.19 1,124,517 -0.77(-1.98%)
Jan 20, 2022 40.04 40.60 38.88 38.96 1,167,101 -0.93(-2.33%)
Jan 19, 2022 41.15 41.25 39.65 39.89 1,197,485 -1.19(-2.90%)
Jan 18, 2022 43.00 43.00 40.63 41.08 1,224,085 -2.43(-5.58%)
Jan 14, 2022 43.51 0 -0.97(-2.18%)
Jan 13, 2022 45.44 46.00 44.29 44.48 558,693 -0.88(-1.94%)
Jan 12, 2022 45.86 46.27 44.91 45.36 675,650 -0.37(-0.81%)
Jan 11, 2022 46.32 46.53 44.89 45.73 612,545 -0.52(-1.12%)
Jan 10, 2022 46.23 46.99 45.06 46.25 912,016 -0.58(-1.24%)
Jan 07, 2022 47.82 48.41 46.43 46.83 714,709 -0.83(-1.74%)
Jan 06, 2022 48.68 49.09 47.10 47.66 1,100,744 -0.80(-1.65%)
Jan 05, 2022 51.69 52.69 48.24 48.46 1,600,441 -2.59(-5.07%)
Jan 04, 2022 48.05 52.11 47.88 51.05 1,875,529 +3.31(+6.93%)
Jan 03, 2022 46.23 47.85 45.10 47.74 1,669,760 +1.67(+3.62%)
Dec 31, 2021 45.30 46.43 45.10 46.07 590,106 +0.77(+1.70%)
Dec 30, 2021 43.71 46.09 43.51 45.30 1,282,660 +1.45(+3.31%)
Dec 29, 2021 43.20 44.17 43.10 43.85 404,315 +0.78(+1.81%)
Dec 28, 2021 41.51 43.51 41.51 43.07 544,322 +1.64(+3.96%)
Dec 27, 2021 41.06 41.66 40.94 41.43 226,027 +0.28(+0.68%)
Dec 23, 2021 41.02 41.40 40.80 41.15 208,236 +0.17(+0.41%)
Dec 22, 2021 40.42 41.17 40.40 40.98 244,975 +0.64(+1.59%)
Dec 21, 2021 40.48 40.84 39.98 40.34 332,138 +0.47(+1.18%)
Dec 20, 2021 39.65 40.28 38.82 39.87 657,613 -0.40(-0.99%)
Dec 17, 2021 40.07 41.09 39.84 40.27 1,030,644 -0.30(-0.74%)
Dec 16, 2021 42.00 42.10 40.32 40.57 548,318 -0.92(-2.22%)
Dec 15, 2021 39.75 41.60 39.63 41.49 634,902 +1.58(+3.96%)
Dec 14, 2021 38.97 40.40 38.93 39.91 472,420 +0.48(+1.22%)
Dec 13, 2021 39.43 40.25 39.20 39.43 598,059 -0.26(-0.66%)
Dec 10, 2021 39.83 40.13 39.09 39.69 499,555 +0.15(+0.38%)
Dec 09, 2021 40.30 40.78 39.48 39.54 509,364 -1.16(-2.85%)
Dec 08, 2021 40.79 41.30 40.39 40.70 345,443 +0.01(+0.02%)
Dec 07, 2021 40.25 41.13 40.21 40.69 552,881 +1.30(+3.30%)
Dec 06, 2021 39.27 40.25 38.80 39.39 856,407 +0.88(+2.29%)
Dec 03, 2021 41.87 41.87 37.88 38.51 1,569,022 -3.44(-8.20%)
Dec 02, 2021 41.76 42.48 40.76 41.95 658,012 +0.39(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.