Vista Outdoor Inc (NY: VSTO )

34.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.65 34.26 33.49 34.13 3,171,005 +0.39(+1.16%)
Jun 20, 2024 34.53 34.84 33.73 33.74 447,043 -0.96(-2.77%)
Jun 18, 2024 35.06 35.09 34.53 34.70 355,896 -0.47(-1.34%)
Jun 17, 2024 35.69 35.69 34.47 35.17 464,596 -0.77(-2.14%)
Jun 14, 2024 35.59 36.02 35.47 35.94 314,715 -0.02(-0.06%)
Jun 13, 2024 36.21 36.37 35.68 35.96 342,572 -0.42(-1.15%)
Jun 12, 2024 36.95 37.05 36.36 36.38 365,413 +0.03(+0.08%)
Jun 11, 2024 35.89 36.35 35.46 36.35 413,709 +0.54(+1.51%)
Jun 10, 2024 35.79 36.33 35.62 35.81 629,131 +0.03(+0.08%)
Jun 07, 2024 35.25 35.89 34.96 35.78 523,130 +0.26(+0.73%)
Jun 06, 2024 36.19 36.23 34.98 35.52 803,079 +1.07(+3.11%)
Jun 05, 2024 33.24 34.62 33.24 34.45 465,569 +0.89(+2.65%)
Jun 04, 2024 34.28 34.54 33.54 33.56 529,323 -0.97(-2.81%)
Jun 03, 2024 35.20 35.20 34.44 34.53 312,400 -0.35(-1.00%)
May 31, 2024 34.00 34.92 33.94 34.88 490,427 +0.58(+1.69%)
May 30, 2024 34.10 35.00 34.05 34.30 439,167 +0.43(+1.27%)
May 29, 2024 33.64 34.00 33.30 33.87 497,517 -0.03(-0.09%)
May 28, 2024 34.91 35.14 33.84 33.90 551,553 -1.00(-2.87%)
May 24, 2024 34.72 34.99 34.42 34.90 340,016 +0.42(+1.22%)
May 23, 2024 34.50 34.56 34.15 34.48 348,665 +0.15(+0.44%)
May 22, 2024 34.75 34.87 34.19 34.33 387,718 -0.41(-1.18%)
May 21, 2024 34.31 34.79 34.31 34.74 225,446 +0.30(+0.87%)
May 20, 2024 34.57 34.84 34.29 34.44 233,639 -0.10(-0.29%)
May 17, 2024 34.55 34.72 34.37 34.54 327,284 -0.05(-0.14%)
May 16, 2024 34.17 34.64 33.99 34.59 321,942 +0.40(+1.17%)
May 15, 2024 34.76 34.76 34.09 34.19 472,584 -0.35(-1.01%)
May 14, 2024 34.87 34.93 34.32 34.54 538,024 +0.07(+0.20%)
May 13, 2024 35.60 35.65 34.46 34.47 605,055 -1.13(-3.17%)
May 10, 2024 35.98 35.98 34.96 35.60 627,276 -0.52(-1.44%)
May 09, 2024 35.30 36.14 35.00 36.12 660,798 +0.45(+1.26%)
May 08, 2024 35.78 35.82 35.42 35.67 416,724 -0.24(-0.67%)
May 07, 2024 35.73 36.12 35.70 35.91 468,897 +0.24(+0.67%)
May 06, 2024 35.60 36.37 35.51 35.67 493,157 +0.30(+0.85%)
May 03, 2024 35.55 35.56 34.88 35.37 496,292 +0.23(+0.65%)
May 02, 2024 35.28 35.28 34.82 35.14 371,551 +0.19(+0.54%)
May 01, 2024 35.08 35.61 34.85 34.95 380,766 -0.14(-0.40%)
Apr 30, 2024 35.15 35.29 34.85 35.09 314,975 -0.25(-0.71%)
Apr 29, 2024 35.00 35.41 34.96 35.34 359,340 +0.37(+1.06%)
Apr 26, 2024 34.68 35.09 34.39 34.97 418,820 +0.29(+0.84%)
Apr 25, 2024 34.19 34.83 34.05 34.68 461,202 +0.22(+0.64%)
Apr 24, 2024 34.80 34.95 34.24 34.46 360,541 -0.40(-1.15%)
Apr 23, 2024 34.47 34.99 34.38 34.86 567,798 +0.40(+1.16%)
Apr 22, 2024 33.50 34.57 33.41 34.46 804,039 +2.10(+6.49%)
Apr 19, 2024 32.17 32.79 32.17 32.36 502,260 +0.19(+0.59%)
Apr 18, 2024 32.05 32.21 31.80 32.17 708,976 +0.20(+0.63%)
Apr 17, 2024 32.27 32.42 31.90 31.97 588,196 -0.19(-0.59%)
Apr 16, 2024 32.20 32.59 31.75 32.16 485,663 -0.29(-0.89%)
Apr 15, 2024 32.92 33.06 32.13 32.45 628,790 -0.43(-1.31%)
Apr 12, 2024 33.25 33.30 32.68 32.88 629,609 -0.51(-1.53%)
Apr 11, 2024 33.06 33.43 32.87 33.39 456,544 +0.28(+0.85%)
Apr 10, 2024 32.83 33.11 32.61 33.11 501,501 -0.34(-1.02%)
Apr 09, 2024 33.58 33.64 33.16 33.45 369,767 -0.17(-0.51%)
Apr 08, 2024 33.40 33.72 33.39 33.62 410,137 +0.18(+0.54%)
Apr 05, 2024 33.50 33.85 33.30 33.44 488,883 -0.04(-0.12%)
Apr 04, 2024 33.59 33.76 33.10 33.48 630,939 +0.28(+0.84%)
Apr 03, 2024 31.87 33.20 31.87 33.20 575,567 +1.22(+3.81%)
Apr 02, 2024 32.13 32.25 31.33 31.98 716,428 -0.52(-1.60%)
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.