Vista Outdoor Inc (NY: VSTO )

43.97 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.60 24.41 23.40 24.10 887,973 +0.56(+2.38%)
Apr 27, 2023 23.86 23.96 23.33 23.54 710,582 -0.22(-0.93%)
Apr 26, 2023 24.48 24.57 23.66 23.76 762,489 -0.89(-3.61%)
Apr 25, 2023 25.78 25.89 24.45 24.65 543,715 -1.36(-5.23%)
Apr 24, 2023 26.10 26.37 25.81 26.01 346,455 -0.05(-0.19%)
Apr 21, 2023 26.37 26.37 26.00 26.06 270,231 -0.19(-0.72%)
Apr 20, 2023 26.01 26.43 25.90 26.25 384,305 +0.01(+0.04%)
Apr 19, 2023 26.32 26.50 26.16 26.24 315,345 +0.04(+0.15%)
Apr 18, 2023 26.47 26.75 26.01 26.20 322,798 -0.21(-0.80%)
Apr 17, 2023 26.34 26.47 26.04 26.41 427,862 -0.03(-0.11%)
Apr 14, 2023 26.54 26.75 26.16 26.44 251,795 -0.05(-0.19%)
Apr 13, 2023 26.52 26.70 26.27 26.49 353,937 -0.27(-1.01%)
Apr 12, 2023 27.82 27.82 26.73 26.76 338,831 -0.72(-2.62%)
Apr 11, 2023 26.35 27.61 26.35 27.48 448,804 +1.20(+4.57%)
Apr 10, 2023 25.86 26.70 25.86 26.28 356,189 +0.46(+1.78%)
Apr 06, 2023 25.94 26.00 25.63 25.82 248,786 -0.10(-0.39%)
Apr 05, 2023 26.05 26.20 25.72 25.92 335,433 -0.33(-1.26%)
Apr 04, 2023 27.50 27.55 25.96 26.25 523,736 -1.27(-4.61%)
Apr 03, 2023 27.81 28.12 27.03 27.52 469,892 -0.19(-0.69%)
Mar 31, 2023 27.10 27.77 27.07 27.71 399,082 +0.73(+2.71%)
Mar 30, 2023 26.84 27.10 26.75 26.98 196,485 +0.29(+1.09%)
Mar 29, 2023 26.65 26.76 26.51 26.69 225,479 +0.36(+1.37%)
Mar 28, 2023 26.39 26.58 26.11 26.33 309,760 -0.24(-0.90%)
Mar 27, 2023 26.81 26.89 26.23 26.57 280,051 +0.06(+0.23%)
Mar 24, 2023 25.82 26.67 25.60 26.51 373,852 +0.52(+2.00%)
Mar 23, 2023 26.40 26.40 25.68 25.99 432,414 -0.25(-0.95%)
Mar 22, 2023 26.43 27.15 26.21 26.24 335,907 -0.22(-0.83%)
Mar 21, 2023 26.78 27.23 26.24 26.46 407,952 +0.18(+0.68%)
Mar 20, 2023 26.11 26.70 25.98 26.28 499,479 +0.48(+1.86%)
Mar 17, 2023 26.54 26.57 25.75 25.80 1,476,136 -0.88(-3.30%)
Mar 16, 2023 26.13 26.86 25.81 26.68 545,858 +0.09(+0.34%)
Mar 15, 2023 26.32 26.78 26.06 26.59 608,663 -0.61(-2.24%)
Mar 14, 2023 27.62 27.93 26.89 27.20 467,980 +0.25(+0.93%)
Mar 13, 2023 27.17 27.43 26.44 26.95 429,968 -0.97(-3.47%)
Mar 10, 2023 27.92 28.38 27.49 27.92 431,388 +0.02(+0.07%)
Mar 09, 2023 28.47 28.47 27.80 27.90 446,421 -0.54(-1.90%)
Mar 08, 2023 28.26 28.44 27.98 28.44 287,862 +0.19(+0.67%)
Mar 07, 2023 28.29 28.74 28.19 28.25 378,209 -0.14(-0.49%)
Mar 06, 2023 29.00 29.36 28.35 28.39 583,088 -0.62(-2.14%)
Mar 03, 2023 28.87 29.32 28.48 29.01 414,463 +0.41(+1.43%)
Mar 02, 2023 28.30 28.64 28.25 28.60 290,991 +0.07(+0.25%)
Mar 01, 2023 28.63 28.88 28.37 28.53 336,502 -0.03(-0.11%)
Feb 28, 2023 28.59 29.11 28.48 28.56 727,537 +0.03(+0.11%)
Feb 27, 2023 28.75 29.05 28.41 28.53 410,939 +0.03(+0.11%)
Feb 24, 2023 28.43 28.54 28.02 28.50 482,732 -0.29(-1.01%)
Feb 23, 2023 27.53 28.83 27.53 28.79 656,498 +1.51(+5.54%)
Feb 22, 2023 26.98 27.59 26.98 27.28 521,582 +0.30(+1.11%)
Feb 21, 2023 27.68 28.03 26.97 26.98 679,425 -1.05(-3.75%)
Feb 17, 2023 28.00 28.19 27.76 28.03 541,239 +0.07(+0.25%)
Feb 16, 2023 27.68 28.47 27.68 27.96 764,921 +0.05(+0.18%)
Feb 15, 2023 26.85 28.02 26.81 27.91 916,618 +0.85(+3.14%)
Feb 14, 2023 26.68 27.11 26.55 27.06 440,532 +0.20(+0.74%)
Feb 13, 2023 26.49 26.97 26.30 26.86 368,931 +0.42(+1.59%)
Feb 10, 2023 26.27 26.48 25.94 26.44 377,193 +0.22(+0.84%)
Feb 09, 2023 26.88 26.88 26.09 26.22 650,694 -0.47(-1.76%)
Feb 08, 2023 26.76 26.96 26.52 26.69 459,699 -0.31(-1.15%)
Feb 07, 2023 26.53 27.01 26.38 27.00 793,613 +0.22(+0.82%)
Feb 06, 2023 27.77 27.86 26.59 26.78 1,211,942 -1.37(-4.87%)
Feb 03, 2023 28.51 29.12 28.09 28.15 858,270 -0.93(-3.20%)
Feb 02, 2023 27.65 30.12 27.44 29.08 1,919,657 -0.79(-2.64%)
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.