Vista Outdoor Inc (NY: VSTO )

25.66 +1.13 (+4.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 25.06 26.05 25.06 25.66 580,718 +1.13(+4.61%)
Oct 03, 2022 24.43 25.17 23.81 24.53 707,156 +0.21(+0.86%)
Sep 30, 2022 24.41 25.01 23.93 24.32 758,878 -0.15(-0.61%)
Sep 29, 2022 24.07 24.50 23.80 24.47 519,915 -0.03(-0.12%)
Sep 28, 2022 24.25 24.77 24.01 24.50 427,846 +0.24(+0.99%)
Sep 27, 2022 24.49 24.56 23.90 24.26 426,378 +0.05(+0.21%)
Sep 26, 2022 24.64 25.01 24.19 24.21 432,363 -0.60(-2.42%)
Sep 23, 2022 25.15 25.16 24.27 24.81 714,115 -0.47(-1.86%)
Sep 22, 2022 25.55 25.57 24.98 25.28 535,198 -0.43(-1.67%)
Sep 21, 2022 26.44 27.21 25.62 25.71 613,602 -0.58(-2.21%)
Sep 20, 2022 27.80 27.82 25.76 26.29 1,380,899 -1.89(-6.71%)
Sep 19, 2022 27.00 28.42 27.00 28.18 1,001,787 +1.10(+4.06%)
Sep 16, 2022 27.80 27.99 27.07 27.08 1,396,634 -1.11(-3.94%)
Sep 15, 2022 28.37 28.98 27.96 28.19 522,590 -0.07(-0.25%)
Sep 14, 2022 28.21 28.64 27.84 28.26 722,176 +0.06(+0.21%)
Sep 13, 2022 28.48 28.60 27.83 28.20 825,947 -1.09(-3.72%)
Sep 12, 2022 29.39 30.02 29.17 29.29 339,682 +0.23(+0.79%)
Sep 09, 2022 28.73 29.32 28.73 29.06 469,180 +0.49(+1.72%)
Sep 08, 2022 28.56 28.72 27.90 28.57 431,696 -0.21(-0.73%)
Sep 07, 2022 28.64 28.83 27.99 28.78 785,496 +0.05(+0.17%)
Sep 06, 2022 28.52 29.00 28.19 28.73 617,384 +0.49(+1.74%)
Sep 02, 2022 28.69 29.15 27.99 28.24 584,346 -0.15(-0.53%)
Sep 01, 2022 27.90 28.44 27.68 28.39 450,866 +0.27(+0.96%)
Aug 31, 2022 29.07 29.07 27.99 28.12 624,291 -0.75(-2.60%)
Aug 30, 2022 29.04 29.29 28.79 28.87 563,253 -0.03(-0.10%)
Aug 29, 2022 29.10 29.45 28.89 28.90 345,700 -0.29(-0.99%)
Aug 26, 2022 30.62 30.78 29.03 29.19 513,587 -1.41(-4.61%)
Aug 25, 2022 30.29 31.28 29.90 30.60 390,128 +0.56(+1.86%)
Aug 24, 2022 29.89 30.33 29.50 30.04 481,943 +0.25(+0.84%)
Aug 23, 2022 29.90 30.45 29.74 29.79 483,667 -0.17(-0.57%)
Aug 22, 2022 30.40 30.75 29.89 29.96 508,824 -0.91(-2.95%)
Aug 19, 2022 31.25 31.28 30.56 30.87 454,084 -0.58(-1.84%)
Aug 18, 2022 31.23 31.62 30.81 31.45 491,490 +0.26(+0.83%)
Aug 17, 2022 31.22 31.55 30.97 31.19 449,905 -0.65(-2.04%)
Aug 16, 2022 31.03 32.60 31.03 31.84 611,809 +0.41(+1.30%)
Aug 15, 2022 31.00 31.46 30.79 31.43 568,451 +0.28(+0.90%)
Aug 12, 2022 30.82 31.33 30.52 31.15 560,360 +0.63(+2.06%)
Aug 11, 2022 30.61 30.88 30.30 30.52 554,671 +0.39(+1.29%)
Aug 10, 2022 30.02 30.45 29.93 30.13 638,603 +0.73(+2.48%)
Aug 09, 2022 29.82 29.90 28.89 29.40 642,291 -0.56(-1.87%)
Aug 08, 2022 29.04 30.40 29.04 29.96 518,976 +1.05(+3.63%)
Aug 05, 2022 29.10 29.63 28.65 28.91 464,814 -0.37(-1.26%)
Aug 04, 2022 29.87 29.91 29.02 29.28 542,626 -0.64(-2.14%)
Aug 03, 2022 29.82 30.33 29.64 29.92 649,603 +0.47(+1.60%)
Aug 02, 2022 29.93 29.93 29.15 29.45 476,484 -0.38(-1.27%)
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.