Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.600 6.770 6.530 6.700 765,929 +0.05(+0.75%)
Oct 30, 2019 6.650 6.690 6.530 6.650 591,288 +0.00(+0.00%)
Oct 29, 2019 6.540 6.700 6.480 6.650 1,329,890 +0.05(+0.76%)
Oct 28, 2019 6.560 6.660 6.560 6.600 1,539,282 +0.04(+0.61%)
Oct 25, 2019 6.660 6.730 6.520 6.560 1,088,700 -0.13(-1.94%)
Oct 24, 2019 6.650 6.720 6.490 6.690 401,982 +0.04(+0.60%)
Oct 23, 2019 6.510 6.680 6.390 6.650 458,805 +0.15(+2.31%)
Oct 22, 2019 6.380 6.565 6.210 6.500 452,217 +0.10(+1.56%)
Oct 21, 2019 6.400 6.580 6.355 6.400 411,016 +0.07(+1.11%)
Oct 18, 2019 6.450 6.510 6.310 6.330 244,600 -0.13(-2.01%)
Oct 17, 2019 6.430 6.530 6.410 6.460 280,986 +0.07(+1.10%)
Oct 16, 2019 6.380 6.490 6.340 6.390 347,129 -0.01(-0.16%)
Oct 15, 2019 6.430 6.490 6.300 6.400 575,072 +0.02(+0.31%)
Oct 14, 2019 6.300 6.460 6.230 6.380 453,246 +0.07(+1.11%)
Oct 11, 2019 6.140 6.440 6.130 6.310 1,010,100 +0.15(+2.44%)
Oct 10, 2019 6.020 6.270 6.010 6.160 461,462 +0.16(+2.67%)
Oct 09, 2019 5.940 6.200 5.910 6.000 463,108 +0.16(+2.74%)
Oct 08, 2019 5.710 5.870 5.610 5.840 854,541 +0.07(+1.21%)
Oct 07, 2019 5.800 5.850 5.730 5.770 401,405 -0.09(-1.54%)
Oct 04, 2019 5.740 5.860 5.520 5.860 380,500 +0.12(+2.09%)
Oct 03, 2019 5.830 5.830 5.580 5.740 343,183 -0.14(-2.38%)
Oct 02, 2019 6.090 6.090 5.790 5.880 468,170 -0.24(-3.92%)
Oct 01, 2019 6.250 6.420 6.010 6.120 981,913 -0.07(-1.13%)
Sep 30, 2019 6.390 6.420 6.170 6.190 563,136 -0.19(-2.98%)
Sep 27, 2019 6.290 6.440 6.250 6.380 473,200 +0.09(+1.43%)
Sep 26, 2019 6.410 6.460 6.220 6.290 359,826 -0.12(-1.87%)
Sep 25, 2019 6.230 6.520 6.215 6.410 553,330 +0.18(+2.89%)
Sep 24, 2019 6.490 6.500 6.220 6.230 716,636 -0.25(-3.86%)
Sep 23, 2019 6.290 6.570 6.250 6.480 720,726 +0.14(+2.21%)
Sep 20, 2019 6.460 6.520 6.250 6.340 1,317,000 -0.13(-2.01%)
Sep 19, 2019 6.580 6.660 6.430 6.470 748,859 -0.10(-1.52%)
Sep 18, 2019 6.430 6.590 6.250 6.570 1,002,250 +0.13(+2.02%)
Sep 17, 2019 6.550 6.610 6.350 6.440 458,892 -0.18(-2.72%)
Sep 16, 2019 6.560 6.750 6.400 6.620 538,459 -0.04(-0.60%)
Sep 13, 2019 6.590 6.800 6.580 6.660 652,700 +0.15(+2.30%)
Sep 12, 2019 6.520 6.660 6.220 6.510 711,128 +0.00(+0.00%)
Sep 11, 2019 5.990 6.515 5.750 6.510 1,067,199 +0.55(+9.23%)
Sep 10, 2019 5.310 5.970 5.310 5.960 1,030,444 +0.58(+10.78%)
Sep 09, 2019 5.230 5.400 5.200 5.380 673,411 +0.17(+3.26%)
Sep 06, 2019 5.370 5.460 5.200 5.210 772,000 -0.14(-2.62%)
Sep 05, 2019 5.370 5.660 5.260 5.350 568,503 +0.06(+1.13%)
Sep 04, 2019 5.330 5.460 5.270 5.290 414,180 +0.04(+0.76%)
Sep 03, 2019 5.490 5.513 5.150 5.250 1,465,460 -0.34(-6.08%)
Aug 30, 2019 5.550 5.740 5.340 5.590 1,157,700 +0.10(+1.82%)
Aug 29, 2019 5.310 5.630 5.290 5.490 832,669 +0.24(+4.57%)
Aug 28, 2019 5.070 5.310 5.050 5.250 691,572 +0.14(+2.74%)
Aug 27, 2019 5.300 5.300 5.080 5.110 606,355 -0.15(-2.85%)
Aug 26, 2019 5.140 5.410 5.020 5.260 943,423 +0.19(+3.75%)
Aug 23, 2019 5.330 5.330 4.910 5.070 1,125,900 -0.26(-4.88%)
Aug 22, 2019 5.070 5.440 5.000 5.330 934,922 +0.27(+5.34%)
Aug 21, 2019 5.050 5.095 4.760 5.060 946,888 +0.15(+3.05%)
Aug 20, 2019 4.820 5.010 4.620 4.910 1,240,133 +0.19(+4.03%)
Aug 19, 2019 4.600 4.820 4.520 4.720 843,680 +0.18(+3.96%)
Aug 16, 2019 4.470 4.630 4.390 4.540 799,800 +0.13(+2.95%)
Aug 15, 2019 4.690 4.770 4.300 4.410 1,329,239 -0.24(-5.16%)
Aug 14, 2019 4.930 4.950 4.587 4.650 694,688 -0.32(-6.44%)
Aug 13, 2019 5.050 5.260 4.905 4.970 826,340 -0.03(-0.60%)
Aug 12, 2019 5.270 5.340 4.990 5.000 1,052,769 -0.33(-6.19%)
Aug 09, 2019 5.760 5.790 5.050 5.330 1,472,100 -0.47(-8.10%)
Aug 08, 2019 6.410 6.540 5.400 5.800 2,334,723 -1.59(-21.52%)
Aug 07, 2019 7.340 7.460 7.140 7.390 714,616 -0.06(-0.81%)
Aug 06, 2019 7.600 7.700 7.300 7.450 740,430 -0.08(-1.06%)
Aug 05, 2019 7.500 7.580 7.250 7.530 649,774 +0.15(+2.03%)
Aug 02, 2019 7.250 7.450 7.160 7.380 422,100 +0.09(+1.23%)
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.