Vista Outdoor Inc (NY: VSTO )

28.16 USD -0.66 (-2.29%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.35 19.61 18.85 19.41 733,178 +0.03(+0.15%)
Aug 28, 2020 19.50 20.05 19.32 19.38 814,500 +0.00(+0.00%)
Aug 27, 2020 20.59 20.76 18.81 19.38 1,114,665 -0.94(-4.63%)
Aug 26, 2020 19.90 20.71 19.78 20.32 1,008,747 +0.58(+2.94%)
Aug 25, 2020 20.61 20.74 19.35 19.74 1,052,887 -0.83(-4.04%)
Aug 24, 2020 20.66 20.98 20.25 20.57 724,399 -0.09(-0.44%)
Aug 21, 2020 20.68 21.05 20.45 20.66 958,200 -0.16(-0.77%)
Aug 20, 2020 21.53 21.53 20.44 20.82 1,102,913 -0.89(-4.10%)
Aug 19, 2020 22.07 22.38 21.54 21.71 656,648 -0.55(-2.47%)
Aug 18, 2020 21.91 22.37 21.71 22.26 672,462 +0.12(+0.54%)
Aug 17, 2020 22.55 22.56 21.51 22.14 1,234,895 -0.41(-1.82%)
Aug 14, 2020 22.29 22.56 21.71 22.55 899,100 +0.33(+1.49%)
Aug 13, 2020 21.33 22.45 21.15 22.22 1,091,374 +0.97(+4.56%)
Aug 12, 2020 20.60 21.83 20.57 21.25 1,060,654 +0.91(+4.47%)
Aug 11, 2020 22.28 22.60 20.21 20.34 1,486,121 -1.90(-8.54%)
Aug 10, 2020 21.48 22.45 21.26 22.24 2,040,300 +1.08(+5.10%)
Aug 07, 2020 20.80 21.54 20.56 21.16 1,709,800 +0.91(+4.49%)
Aug 06, 2020 22.06 22.29 19.74 20.25 4,335,116 +2.01(+11.02%)
Aug 05, 2020 18.33 18.80 18.01 18.24 2,305,823 +0.07(+0.39%)
Aug 04, 2020 18.73 18.73 17.58 18.17 1,486,765 -0.07(-0.38%)
Aug 03, 2020 17.38 18.36 17.17 18.24 1,866,531 +1.09(+6.36%)
Jul 31, 2020 16.94 17.20 16.41 17.15 835,400 +0.24(+1.42%)
Jul 30, 2020 16.79 16.97 15.75 16.91 851,775 -0.10(-0.59%)
Jul 29, 2020 16.33 17.48 16.31 17.01 1,392,649 +0.66(+4.04%)
Jul 28, 2020 15.81 16.55 15.74 16.35 1,181,877 +0.57(+3.61%)
Jul 27, 2020 15.23 15.88 15.02 15.78 647,804 +0.77(+5.13%)
Jul 24, 2020 15.25 15.27 14.71 15.01 708,700 -0.20(-1.31%)
Jul 23, 2020 15.71 15.92 15.15 15.21 695,559 -0.52(-3.31%)
Jul 22, 2020 16.01 16.01 15.29 15.73 962,006 -0.24(-1.50%)
Jul 21, 2020 14.75 16.31 14.75 15.97 1,655,888 +1.34(+9.16%)
Jul 20, 2020 14.85 14.98 14.41 14.63 542,488 -0.18(-1.22%)
Jul 17, 2020 15.09 15.18 14.63 14.81 615,700 -0.18(-1.20%)
Jul 16, 2020 14.61 15.36 14.56 14.99 677,802 +0.36(+2.46%)
Jul 15, 2020 14.47 14.82 14.12 14.63 734,784 +0.36(+2.52%)
Jul 14, 2020 13.66 14.49 13.56 14.27 925,840 +0.67(+4.93%)
Jul 13, 2020 14.88 14.88 13.57 13.60 1,435,574 -1.06(-7.23%)
Jul 10, 2020 14.91 15.05 14.52 14.66 783,900 -0.25(-1.68%)
Jul 09, 2020 15.66 15.75 14.71 14.91 985,469 -0.57(-3.68%)
Jul 08, 2020 14.85 15.48 14.31 15.48 1,455,831 +0.24(+1.57%)
Jul 07, 2020 15.38 16.03 15.21 15.24 1,151,155 -0.09(-0.59%)
Jul 06, 2020 15.50 16.11 15.12 15.33 1,170,203 +0.07(+0.46%)
Jul 02, 2020 15.40 15.54 15.06 15.26 1,325,000 +0.29(+1.94%)
Jul 01, 2020 14.57 15.27 14.05 14.97 1,666,000 +0.52(+3.60%)
Jun 30, 2020 14.12 14.74 14.12 14.45 1,946,750 +0.15(+1.05%)
Jun 29, 2020 14.21 14.45 13.95 14.30 2,560,623 +0.22(+1.56%)
Jun 26, 2020 13.62 14.16 13.29 14.08 1,379,900 +0.37(+2.70%)
Jun 25, 2020 13.37 13.73 13.16 13.71 1,493,663 +0.44(+3.32%)
Jun 24, 2020 13.88 13.99 12.86 13.27 1,466,131 -0.89(-6.29%)
Jun 23, 2020 12.98 14.39 12.89 14.16 2,080,803 +1.17(+9.01%)
Jun 22, 2020 13.14 13.44 12.85 12.99 1,674,879 +0.10(+0.78%)
Jun 19, 2020 12.80 13.02 12.40 12.89 3,200,400 +0.27(+2.14%)
Jun 18, 2020 11.96 12.65 11.62 12.62 2,585,985 +0.50(+4.13%)
Jun 17, 2020 12.15 12.38 11.89 12.12 1,460,752 +0.08(+0.66%)
Jun 16, 2020 12.00 12.09 11.55 12.04 1,329,541 +0.23(+1.95%)
Jun 15, 2020 10.84 11.92 10.59 11.81 1,266,065 +0.87(+7.95%)
Jun 12, 2020 11.20 11.31 10.56 10.94 1,132,500 +0.10(+0.92%)
Jun 11, 2020 10.75 11.22 10.52 10.84 1,178,854 -0.39(-3.47%)
Jun 10, 2020 11.71 11.92 11.15 11.23 1,015,559 -0.36(-3.11%)
Jun 09, 2020 11.94 11.95 11.20 11.59 1,083,707 -0.38(-3.17%)
Jun 08, 2020 11.49 12.09 11.35 11.97 1,734,075 +0.73(+6.49%)
Jun 05, 2020 11.18 11.68 11.15 11.24 1,378,400 +0.17(+1.54%)
Jun 04, 2020 10.74 11.16 10.35 11.07 1,471,620 +0.34(+3.17%)
Jun 03, 2020 11.81 11.94 10.36 10.73 2,455,503 -0.73(-6.37%)
Jun 02, 2020 11.20 11.95 10.83 11.46 4,438,832 +0.80(+7.50%)
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.