Vista Outdoor Inc (NY: VSTO )

40.39 USD -0.83 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.43 41.92 39.72 40.39 827,336 -0.83(-2.01%)
Jul 29, 2021 41.10 42.95 39.62 41.22 1,788,088 +2.18(+5.58%)
Jul 28, 2021 38.51 39.54 37.91 39.04 957,156 +0.54(+1.40%)
Jul 27, 2021 39.13 39.54 37.70 38.50 1,174,272 -0.92(-2.33%)
Jul 26, 2021 39.20 40.70 39.15 39.42 933,819 +0.12(+0.31%)
Jul 23, 2021 39.02 39.57 38.85 39.30 372,076 +0.23(+0.59%)
Jul 22, 2021 39.89 39.89 38.65 39.07 534,042 -0.61(-1.54%)
Jul 21, 2021 40.35 40.93 39.51 39.68 616,580 -0.24(-0.60%)
Jul 20, 2021 39.56 40.63 39.09 39.92 651,873 +0.66(+1.68%)
Jul 19, 2021 38.21 39.79 37.77 39.26 856,665 +0.06(+0.15%)
Jul 16, 2021 40.26 40.64 38.53 39.20 955,112 -1.34(-3.31%)
Jul 15, 2021 40.16 40.95 39.80 40.54 488,774 +0.42(+1.05%)
Jul 14, 2021 40.97 41.47 39.79 40.12 701,952 -0.85(-2.07%)
Jul 13, 2021 41.84 41.84 40.55 40.97 589,450 -0.93(-2.22%)
Jul 12, 2021 41.75 42.38 41.24 41.90 475,649 +0.19(+0.46%)
Jul 09, 2021 40.62 41.79 40.39 41.71 564,001 +1.40(+3.47%)
Jul 08, 2021 39.78 41.31 39.70 40.31 619,203 -0.84(-2.04%)
Jul 07, 2021 41.00 41.68 39.83 41.15 928,925 +0.01(+0.02%)
Jul 06, 2021 41.30 41.50 39.45 41.14 1,210,079 -0.12(-0.29%)
Jul 02, 2021 45.01 45.15 41.10 41.26 2,424,298 -3.79(-8.41%)
Jul 01, 2021 46.33 47.23 45.05 45.05 1,341,931 -1.23(-2.66%)
Jun 30, 2021 45.39 46.76 45.21 46.28 771,428 +0.85(+1.87%)
Jun 29, 2021 44.67 46.29 43.79 45.43 927,786 +0.82(+1.84%)
Jun 28, 2021 45.52 45.86 44.33 44.61 887,971 -0.57(-1.26%)
Jun 25, 2021 46.28 47.62 45.14 45.18 1,810,360 -0.01(-0.02%)
Jun 24, 2021 44.27 45.66 43.65 45.19 863,644 +1.31(+2.99%)
Jun 23, 2021 43.58 44.58 42.62 43.88 654,077 +0.40(+0.92%)
Jun 22, 2021 43.67 43.89 42.21 43.48 865,676 -0.43(-0.98%)
Jun 21, 2021 42.13 44.48 41.81 43.91 1,170,182 +2.15(+5.15%)
Jun 18, 2021 40.12 42.33 40.01 41.76 1,510,542 +1.41(+3.49%)
Jun 17, 2021 41.82 41.88 38.63 40.35 1,443,184 -1.67(-3.97%)
Jun 16, 2021 41.64 42.34 40.82 42.02 618,291 +0.16(+0.38%)
Jun 15, 2021 42.80 42.87 41.30 41.86 747,662 -0.66(-1.55%)
Jun 14, 2021 43.26 43.83 42.27 42.52 552,495 -0.51(-1.19%)
Jun 11, 2021 42.20 43.18 42.20 43.03 432,494 +0.90(+2.14%)
Jun 10, 2021 42.70 42.83 41.55 42.13 584,463 -0.56(-1.31%)
Jun 09, 2021 43.08 43.20 42.22 42.69 512,727 -0.49(-1.13%)
Jun 08, 2021 43.81 44.12 42.75 43.18 563,487 -0.45(-1.03%)
Jun 07, 2021 42.44 43.75 42.29 43.63 729,747 +1.19(+2.80%)
Jun 04, 2021 43.28 43.44 42.08 42.44 754,204 -0.60(-1.39%)
Jun 03, 2021 43.49 43.74 42.87 43.04 803,479 -0.85(-1.94%)
Jun 02, 2021 44.36 44.63 43.53 43.89 826,480 -0.79(-1.77%)
Jun 01, 2021 44.19 45.00 43.61 44.68 1,014,391 +1.09(+2.50%)
May 28, 2021 43.68 44.16 42.92 43.59 981,501 +0.25(+0.58%)
May 27, 2021 41.25 44.93 40.74 43.34 2,235,607 +3.38(+8.46%)
May 26, 2021 37.86 40.00 37.66 39.96 1,795,005 +2.46(+6.56%)
May 25, 2021 38.17 38.57 37.35 37.50 534,286 -0.54(-1.42%)
May 24, 2021 38.34 38.98 38.00 38.04 630,544 +0.09(+0.24%)
May 21, 2021 37.81 38.12 37.40 37.95 499,182 +0.39(+1.04%)
May 20, 2021 37.50 37.88 37.01 37.56 487,286 +0.16(+0.43%)
May 19, 2021 36.00 37.84 35.30 37.40 1,331,097 +0.22(+0.59%)
May 18, 2021 38.22 39.15 37.17 37.18 1,587,402 -0.60(-1.59%)
May 17, 2021 37.45 38.21 37.01 37.78 1,045,651 +0.33(+0.88%)
May 14, 2021 36.53 37.52 36.19 37.45 786,383 +1.09(+3.00%)
May 13, 2021 35.35 37.11 35.32 36.36 954,299 +0.98(+2.77%)
May 12, 2021 36.72 36.84 35.36 35.38 1,123,162 -1.47(-3.99%)
May 11, 2021 34.56 37.00 34.37 36.85 1,292,779 +1.22(+3.42%)
May 10, 2021 34.51 36.63 34.51 35.63 1,730,958 +1.16(+3.37%)
May 07, 2021 34.68 35.32 34.30 34.47 906,562 -0.04(-0.12%)
May 06, 2021 36.09 36.09 32.17 34.51 2,288,502 -0.97(-2.73%)
May 05, 2021 34.90 35.78 34.43 35.48 1,577,603 +0.90(+2.60%)
May 04, 2021 34.38 34.65 33.29 34.58 987,341 +0.60(+1.77%)
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.