Skip to main content

Vista Outdoor Inc (NY: VSTO )

38.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 38.22 38.66 38.04 38.39 474,087 -0.14(-0.36%)
Jul 22, 2024 38.45 38.59 37.86 38.53 776,894 +0.96(+2.56%)
Jul 19, 2024 37.51 37.63 36.79 37.57 624,936 +0.30(+0.80%)
Jul 18, 2024 37.72 37.85 37.10 37.27 793,766 -0.70(-1.84%)
Jul 17, 2024 38.31 38.55 37.93 37.97 594,108 -0.34(-0.89%)
Jul 16, 2024 37.74 38.32 37.57 38.31 621,584 +0.86(+2.30%)
Jul 15, 2024 37.93 38.75 37.38 37.45 787,530 -0.11(-0.29%)
Jul 12, 2024 38.07 38.34 37.42 37.56 304,945 -0.28(-0.74%)
Jul 11, 2024 37.12 37.96 36.89 37.84 515,828 +1.43(+3.93%)
Jul 10, 2024 37.50 37.59 36.41 36.41 434,269 -0.72(-1.94%)
Jul 09, 2024 37.05 37.16 36.83 37.13 448,273 -0.23(-0.62%)
Jul 08, 2024 36.96 37.55 36.85 37.36 404,627 +0.33(+0.89%)
Jul 05, 2024 37.21 37.59 36.81 37.03 439,369 -0.37(-0.99%)
Jul 03, 2024 37.50 37.81 37.11 37.40 305,644 +0.08(+0.21%)
Jul 02, 2024 37.40 37.66 36.99 37.32 460,047 -0.02(-0.05%)
Jul 01, 2024 38.78 38.91 37.32 37.34 935,010 -0.31(-0.82%)
Jun 28, 2024 37.48 37.67 37.30 37.65 816,509 +0.28(+0.75%)
Jun 27, 2024 37.60 37.79 37.08 37.37 790,094 +0.51(+1.38%)
Jun 26, 2024 36.16 37.64 35.26 36.86 1,123,174 +3.08(+9.12%)
Jun 25, 2024 34.47 34.69 33.72 33.78 761,198 -0.94(-2.71%)
Jun 24, 2024 34.83 35.09 34.47 34.72 417,011 +0.59(+1.73%)
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%)
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.