Vista Outdoor Inc (NY: VSTO )

36.01 USD -1.74 (-4.61%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39.51 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 46.25 912,000 -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 41.65 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%)
Dec 01, 2021 44.24 44.30 41.56 41.56 686,437 -2.11(-4.83%)
Nov 30, 2021 43.78 44.26 43.19 43.67 749,236 -0.39(-0.89%)
Nov 29, 2021 45.59 45.60 43.88 44.06 744,833 -1.03(-2.28%)
Nov 26, 2021 45.32 45.73 44.16 45.09 465,982 -1.25(-2.70%)
Nov 24, 2021 46.10 47.34 46.07 46.34 338,628 -0.27(-0.58%)
Nov 23, 2021 46.64 47.07 45.84 46.61 494,018 -0.21(-0.45%)
Nov 22, 2021 47.52 48.22 46.77 46.82 488,769 -0.35(-0.74%)
Nov 19, 2021 46.65 47.32 46.50 47.17 467,786 +0.12(+0.26%)
Nov 18, 2021 47.49 47.10 46.81 47.05 479,733 -0.28(-0.59%)
Nov 17, 2021 48.36 48.57 46.78 47.33 586,254 -1.19(-2.45%)
Nov 16, 2021 47.86 48.66 47.34 48.52 940,791 +0.71(+1.49%)
Nov 15, 2021 45.20 47.84 45.20 47.81 919,041 +3.02(+6.74%)
Nov 12, 2021 43.72 44.89 43.50 44.79 574,941 +1.19(+2.73%)
Nov 11, 2021 43.37 44.22 43.08 43.60 466,320 +0.12(+0.28%)
Nov 10, 2021 44.39 43.48 784,687 -1.13(-2.53%)
Nov 09, 2021 45.23 45.98 44.29 44.61 835,242 -0.38(-0.84%)
Nov 08, 2021 46.30 46.65 44.52 44.99 815,679 -1.01(-2.20%)
Nov 05, 2021 47.81 48.24 45.44 46.00 942,167 -1.05(-2.23%)
Nov 04, 2021 46.00 48.75 45.00 47.05 2,278,293 +3.64(+8.39%)
Nov 03, 2021 42.34 43.58 42.31 43.41 1,068,718 +0.87(+2.05%)
Nov 02, 2021 42.75 43.12 41.86 42.54 493,886 -0.17(-0.40%)
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.