Vista Outdoor Inc (NY: VSTO )

44.11 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 44.20 44.23 44.09 44.11 571,968 -0.02(-0.05%)
Nov 13, 2024 44.30 44.30 44.13 44.13 825,742 -0.07(-0.16%)
Nov 12, 2024 44.16 44.25 44.11 44.20 832,867 +0.09(+0.20%)
Nov 11, 2024 44.15 44.19 44.07 44.11 795,934 +0.02(+0.05%)
Nov 08, 2024 44.22 44.22 44.05 44.09 776,088 -0.04(-0.09%)
Nov 07, 2024 44.06 44.30 44.06 44.13 1,073,046 -0.08(-0.18%)
Nov 06, 2024 44.37 44.48 44.04 44.21 1,134,392 +0.07(+0.16%)
Nov 05, 2024 43.98 44.25 43.89 44.14 1,343,340 +0.25(+0.57%)
Nov 04, 2024 43.91 44.01 43.85 43.89 1,145,476 -0.10(-0.23%)
Nov 01, 2024 43.92 44.05 43.92 43.99 609,060 +0.02(+0.05%)
Oct 31, 2024 44.04 44.07 43.97 43.97 434,049 -0.04(-0.09%)
Oct 30, 2024 43.93 44.04 43.91 44.01 419,980 +0.11(+0.25%)
Oct 29, 2024 43.75 43.97 43.72 43.90 346,896 -0.01(-0.02%)
Oct 28, 2024 44.00 44.04 43.90 43.91 580,266 -0.01(-0.02%)
Oct 25, 2024 43.95 44.06 43.86 43.92 529,280 +0.06(+0.14%)
Oct 24, 2024 44.10 44.15 43.82 43.86 1,033,010 -0.25(-0.57%)
Oct 23, 2024 43.93 44.20 43.91 44.11 757,257 -0.04(-0.09%)
Oct 22, 2024 44.18 44.22 44.12 44.15 732,586 -0.02(-0.05%)
Oct 21, 2024 44.21 44.24 44.14 44.17 459,933 +0.08(+0.18%)
Oct 18, 2024 44.25 44.30 44.09 44.09 623,116 -0.09(-0.20%)
Oct 17, 2024 44.15 44.24 43.92 44.18 481,067 +0.00(+0.00%)
Oct 16, 2024 44.30 44.33 44.10 44.18 576,880 +0.03(+0.07%)
Oct 15, 2024 44.25 44.26 44.13 44.15 799,157 -0.11(-0.25%)
Oct 14, 2024 44.14 44.30 44.13 44.26 510,075 -0.01(-0.02%)
Oct 11, 2024 44.10 44.40 44.04 44.27 540,127 +0.18(+0.41%)
Oct 10, 2024 43.90 44.20 43.90 44.09 668,933 +0.06(+0.14%)
Oct 09, 2024 43.96 44.18 43.96 44.03 1,047,270 +0.02(+0.05%)
Oct 08, 2024 44.00 44.14 43.82 44.01 1,229,345 +0.00(+0.00%)
Oct 07, 2024 43.76 44.06 43.59 44.01 4,279,009 +4.17(+10.47%)
Oct 04, 2024 39.87 39.95 39.28 39.84 299,519 +0.44(+1.12%)
Oct 03, 2024 38.80 39.47 38.75 39.40 406,840 +0.43(+1.10%)
Oct 02, 2024 38.82 39.02 38.63 38.97 469,499 +0.12(+0.31%)
Oct 01, 2024 39.06 39.26 38.64 38.85 535,991 -0.33(-0.84%)
Sep 30, 2024 39.21 39.39 39.13 39.18 436,755 -0.15(-0.38%)
Sep 27, 2024 39.31 39.70 39.10 39.33 862,437 +0.18(+0.46%)
Sep 26, 2024 39.49 39.62 39.00 39.15 645,347 -0.09(-0.23%)
Sep 25, 2024 39.99 39.99 39.23 39.24 876,833 -0.74(-1.85%)
Sep 24, 2024 39.40 40.18 39.10 39.98 628,765 +0.73(+1.86%)
Sep 23, 2024 39.45 39.56 39.10 39.25 390,211 -0.20(-0.51%)
Sep 20, 2024 39.42 39.97 38.92 39.45 1,997,487 +0.03(+0.08%)
Sep 19, 2024 39.46 40.10 39.39 39.42 910,421 -0.18(-0.45%)
Sep 18, 2024 40.05 40.08 39.52 39.60 683,175 -0.55(-1.37%)
Sep 17, 2024 40.35 40.35 39.81 40.15 450,475 +0.05(+0.12%)
Sep 16, 2024 40.15 40.21 39.70 40.10 379,164 +0.23(+0.58%)
Sep 13, 2024 39.79 40.21 39.73 39.87 693,240 -0.28(-0.70%)
Sep 12, 2024 39.70 40.15 39.50 40.15 519,638 +0.90(+2.29%)
Sep 11, 2024 38.42 39.38 38.15 39.25 536,954 +0.48(+1.24%)
Sep 10, 2024 38.75 38.95 38.35 38.77 714,011 +1.22(+3.25%)
Sep 09, 2024 38.97 38.97 37.45 37.55 775,323 -0.74(-1.93%)
Sep 06, 2024 38.71 38.92 38.25 38.29 353,787 -0.55(-1.42%)
Sep 05, 2024 39.11 39.11 38.67 38.84 316,280 -0.15(-0.38%)
Sep 04, 2024 39.06 39.13 38.64 38.99 439,536 -0.06(-0.15%)
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.