Vista Outdoor Inc (NY: VSTO )

37.96 -0.12 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 38.64 38.89 37.13 37.96 732,674 -0.12(-0.32%)
May 19, 2022 36.93 38.83 36.81 38.08 902,474 +0.64(+1.71%)
May 18, 2022 39.46 39.77 36.81 37.44 1,350,130 -3.10(-7.65%)
May 17, 2022 39.64 41.06 39.59 40.54 851,651 +1.23(+3.13%)
May 16, 2022 40.00 40.38 39.08 39.31 648,270 -0.68(-1.70%)
May 13, 2022 38.64 40.30 38.59 39.99 1,145,849 +1.77(+4.63%)
May 12, 2022 37.27 38.93 37.26 38.22 827,665 +0.57(+1.51%)
May 11, 2022 38.47 39.36 37.48 37.65 913,567 -1.09(-2.81%)
May 10, 2022 38.37 39.51 37.57 38.74 1,646,297 +0.72(+1.89%)
May 09, 2022 38.79 39.09 37.50 38.02 1,020,626 -1.28(-3.26%)
May 06, 2022 40.08 40.08 38.46 39.30 1,227,212 -0.34(-0.86%)
May 05, 2022 39.34 41.20 38.54 39.64 2,140,838 +1.52(+3.99%)
May 04, 2022 36.67 38.25 36.43 38.12 707,511 +1.34(+3.64%)
May 03, 2022 35.96 36.85 35.77 36.78 525,659 +0.49(+1.35%)
May 02, 2022 35.26 36.38 34.99 36.29 501,012 +1.06(+3.01%)
Apr 29, 2022 34.99 36.27 34.99 35.23 599,881 +0.17(+0.48%)
Apr 28, 2022 34.77 35.49 34.20 35.06 535,670 +0.58(+1.68%)
Apr 27, 2022 34.86 35.38 34.35 34.48 641,434 -0.27(-0.78%)
Apr 26, 2022 36.24 36.41 34.65 34.75 547,078 -1.87(-5.11%)
Apr 25, 2022 35.01 36.63 34.64 36.62 839,470 +1.20(+3.39%)
Apr 22, 2022 35.79 36.31 35.23 35.42 634,779 -0.67(-1.86%)
Apr 21, 2022 37.53 37.69 35.84 36.09 503,427 -0.91(-2.46%)
Apr 20, 2022 37.33 37.77 36.97 37.00 459,573 +0.19(+0.52%)
Apr 19, 2022 35.37 36.98 35.09 36.81 793,352 +1.27(+3.57%)
Apr 18, 2022 35.87 35.93 35.10 35.54 804,131 -0.68(-1.88%)
Apr 14, 2022 36.62 36.93 35.80 36.22 715,403 -0.26(-0.71%)
Apr 13, 2022 35.89 36.71 35.73 36.48 365,036 +0.54(+1.50%)
Apr 12, 2022 36.46 37.65 35.84 35.94 761,559 -0.09(-0.25%)
Apr 11, 2022 35.39 36.30 35.16 36.03 522,600 +0.57(+1.61%)
Apr 08, 2022 35.39 36.23 35.33 35.46 426,153 +0.03(+0.08%)
Apr 07, 2022 34.88 35.76 34.58 35.43 604,017 +0.68(+1.96%)
Apr 06, 2022 34.71 35.05 33.96 34.75 837,730 -0.37(-1.05%)
Apr 05, 2022 36.13 36.57 34.91 35.12 841,454 -1.14(-3.14%)
Apr 04, 2022 36.55 36.61 35.97 36.26 583,568 -0.32(-0.87%)
Apr 01, 2022 36.02 36.85 36.02 36.58 570,092 +0.89(+2.49%)
Mar 31, 2022 36.89 37.24 35.64 35.69 650,610 -1.37(-3.70%)
Mar 30, 2022 37.70 37.70 37.00 37.06 429,377 -0.56(-1.49%)
Mar 29, 2022 36.90 37.98 36.88 37.62 567,330 +1.14(+3.13%)
Mar 28, 2022 35.72 36.52 35.56 36.48 370,759 +0.69(+1.93%)
Mar 25, 2022 36.58 36.84 35.56 35.79 395,466 -0.72(-1.97%)
Mar 24, 2022 37.03 37.16 36.18 36.51 521,434 -0.27(-0.73%)
Mar 23, 2022 37.80 37.98 36.29 36.78 451,538 -1.31(-3.44%)
Mar 22, 2022 38.10 38.54 37.76 38.09 431,103 +0.19(+0.50%)
Mar 21, 2022 38.65 38.72 37.13 37.90 823,016 -0.75(-1.94%)
Mar 18, 2022 37.39 38.77 37.10 38.65 1,141,647 +0.96(+2.55%)
Mar 17, 2022 36.87 37.78 36.61 37.69 508,050 +0.50(+1.34%)
Mar 16, 2022 36.71 37.45 36.20 37.19 735,759 +0.90(+2.48%)
Mar 15, 2022 35.83 36.36 35.28 36.29 476,231 +0.69(+1.94%)
Mar 14, 2022 35.93 36.97 35.32 35.60 662,516 -0.16(-0.45%)
Mar 11, 2022 36.80 36.98 35.58 35.76 886,164 -0.48(-1.32%)
Mar 10, 2022 34.82 36.48 34.66 36.24 972,951 +0.68(+1.91%)
Mar 09, 2022 34.55 35.95 34.41 35.56 625,669 +1.79(+5.30%)
Mar 08, 2022 34.23 35.26 33.73 33.77 740,447 -0.37(-1.08%)
Mar 07, 2022 35.80 36.27 34.08 34.14 672,080 -1.69(-4.72%)
Mar 04, 2022 36.50 36.52 35.25 35.83 968,263 -1.77(-4.71%)
Mar 03, 2022 38.33 38.33 37.13 37.60 474,978 -0.38(-1.00%)
Mar 02, 2022 36.75 38.18 36.66 37.98 756,361 +1.56(+4.28%)
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.