Vista Outdoor Inc (NY: VSTO )

36.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 32.85 34.27 32.46 33.98 989,471 +1.37(+4.20%)
Apr 30, 2021 32.71 33.12 32.08 32.61 1,006,500 -0.41(-1.24%)
Apr 29, 2021 32.76 33.48 32.46 33.02 605,200 +0.42(+1.29%)
Apr 28, 2021 32.87 33.29 32.21 32.60 523,732 -0.55(-1.66%)
Apr 27, 2021 33.18 34.25 33.00 33.15 662,196 +0.30(+0.91%)
Apr 26, 2021 33.40 33.40 32.53 32.85 555,859 +0.19(+0.58%)
Apr 23, 2021 32.29 32.87 32.01 32.66 524,700 +0.37(+1.15%)
Apr 22, 2021 32.50 33.33 31.81 32.29 497,522 +0.13(+0.40%)
Apr 21, 2021 31.53 32.36 30.81 32.16 697,963 +0.16(+0.50%)
Apr 20, 2021 33.42 34.68 31.15 32.00 1,418,215 -1.41(-4.22%)
Apr 19, 2021 32.80 33.70 31.98 33.41 1,151,056 +1.70(+5.36%)
Apr 16, 2021 32.44 32.50 31.69 31.71 724,500 -0.68(-2.10%)
Apr 15, 2021 32.73 32.73 31.78 32.39 576,439 -0.29(-0.89%)
Apr 14, 2021 32.77 33.51 32.55 32.68 485,048 -0.15(-0.46%)
Apr 13, 2021 32.82 33.51 32.46 32.83 592,272 +0.20(+0.61%)
Apr 12, 2021 31.45 32.75 31.30 32.63 763,717 +0.97(+3.06%)
Apr 09, 2021 32.21 32.50 31.40 31.66 744,100 -0.75(-2.31%)
Apr 08, 2021 33.44 33.86 32.12 32.41 819,381 +0.08(+0.25%)
Apr 07, 2021 32.39 32.78 31.52 32.33 640,432 -0.36(-1.10%)
Apr 06, 2021 32.45 33.26 32.30 32.69 568,540 -0.03(-0.09%)
Apr 05, 2021 33.07 33.33 32.41 32.72 905,906 +0.39(+1.21%)
Apr 01, 2021 32.30 33.13 31.90 32.33 713,100 +0.26(+0.81%)
Mar 31, 2021 31.20 32.39 31.11 32.07 1,355,108 +1.40(+4.56%)
Mar 30, 2021 29.49 30.86 29.24 30.67 912,151 +1.18(+4.00%)
Mar 29, 2021 30.57 31.34 29.33 29.49 759,837 -1.36(-4.41%)
Mar 26, 2021 30.59 30.91 29.79 30.85 759,300 +0.97(+3.25%)
Mar 25, 2021 28.43 30.08 28.22 29.88 1,117,049 +1.30(+4.55%)
Mar 24, 2021 32.14 32.24 28.35 28.58 2,288,071 -2.90(-9.21%)
Mar 23, 2021 33.31 34.16 31.01 31.48 1,593,932 -1.91(-5.72%)
Mar 22, 2021 34.69 35.00 32.57 33.39 1,301,861 -1.11(-3.22%)
Mar 19, 2021 33.60 35.26 33.50 34.50 2,335,700 +1.45(+4.39%)
Mar 18, 2021 32.21 35.60 32.01 33.05 3,552,895 +0.53(+1.63%)
Mar 17, 2021 32.02 32.62 31.51 32.52 663,985 +0.03(+0.09%)
Mar 16, 2021 32.45 32.70 31.52 32.49 525,786 +0.11(+0.34%)
Mar 15, 2021 32.80 32.83 31.41 32.38 815,710 -0.45(-1.37%)
Mar 12, 2021 32.78 33.41 32.44 32.83 639,400 -0.27(-0.82%)
Mar 11, 2021 32.57 33.10 32.20 33.10 806,629 +1.11(+3.47%)
Mar 10, 2021 32.12 33.50 31.84 31.99 1,422,095 +0.84(+2.70%)
Mar 09, 2021 30.24 31.33 29.98 31.15 1,040,132 +1.62(+5.49%)
Mar 08, 2021 29.48 30.56 29.27 29.53 1,140,035 +0.05(+0.17%)
Mar 05, 2021 29.46 29.88 27.02 29.48 1,885,600 +0.08(+0.27%)
Mar 04, 2021 30.58 30.97 28.00 29.40 1,788,291 -1.45(-4.70%)
Mar 03, 2021 32.18 32.42 30.84 30.85 857,784 -1.30(-4.04%)
Mar 02, 2021 33.40 33.49 32.12 32.15 619,954 -1.14(-3.42%)
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.