Canada markets closed

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.73+0.72 (+2.40%)
At close: 04:00PM EDT
30.98 +0.25 (+0.81%)
After hours: 06:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202230.1231.1930.0530.7330.73868,700
Jun 23, 202229.2530.5029.2530.0130.01861,400
Jun 22, 202230.5331.0028.8129.1629.161,008,300
Jun 21, 202231.6832.0530.4630.8830.881,038,700
Jun 17, 202232.4632.6131.3131.5031.501,190,800
Jun 16, 202233.5133.7831.5232.2532.251,328,400
Jun 15, 202234.3734.9833.7233.8833.881,130,400
Jun 14, 202233.5034.5333.5034.1234.121,231,600
Jun 13, 202233.9934.3932.5433.5233.521,049,000
Jun 10, 202235.3735.8534.5535.1235.12888,000
Jun 09, 202235.4836.0835.2535.7435.74589,200
Jun 08, 202236.5936.9835.3035.7035.70866,700
Jun 07, 202235.8537.2435.5136.8836.88679,700
Jun 06, 202237.3437.5635.8336.4336.43851,300
Jun 03, 202237.3937.6336.2736.9936.99814,000
Jun 02, 202237.3038.3236.8738.2138.21811,700
Jun 01, 202238.7539.1837.0437.3237.321,216,900
May 31, 202238.6839.2138.4338.5438.54777,900
May 27, 202238.2439.1638.1838.8538.85602,700
May 26, 202237.6539.2237.6538.2738.27908,200
May 25, 202235.3039.2635.0637.5637.562,417,700
May 24, 202237.0737.1734.5635.1435.141,258,500
May 23, 202238.0038.8736.9037.7537.75919,500
May 20, 202238.6438.8937.1337.9637.96732,700
May 19, 202236.9338.8336.8138.0838.08902,500
May 18, 202239.4639.7736.8137.4437.441,350,100
May 17, 202239.6441.0639.5940.5440.54851,700
May 16, 202240.0040.3839.0839.3139.31648,300
May 13, 202238.6440.2938.5839.9939.991,145,800
May 12, 202237.2738.9337.2638.2238.22828,000
May 11, 202238.4739.3637.4837.6537.65913,600
May 10, 202238.3739.5137.5738.7438.741,647,100
May 09, 202238.7939.0937.5038.0238.021,020,500
May 06, 202240.0840.0838.4639.3039.301,227,200
May 05, 202239.3441.2038.5439.6439.642,139,900
May 04, 202236.6738.2536.4338.1238.12707,400
May 03, 202235.9636.8535.7636.7836.78525,700
May 02, 202235.2636.3834.9936.2936.29500,900
Apr 29, 202234.9936.2834.9935.2335.23599,800
Apr 28, 202234.7735.4934.2035.0635.06535,700
Apr 27, 202234.8635.3834.3534.4834.48641,400
Apr 26, 202236.2436.4134.6534.7534.75547,100
Apr 25, 202235.0136.6334.6436.6236.62839,500
Apr 22, 202235.7936.3135.2335.4235.42634,600
Apr 21, 202237.5337.6935.8536.0936.09503,400
Apr 20, 202237.3337.7736.9737.0037.00459,600
Apr 19, 202235.3736.9835.0936.8136.81793,300
Apr 18, 202235.8735.9335.1035.5435.54804,100
Apr 14, 202236.6236.9335.8036.2236.22715,400
Apr 13, 202235.8936.7135.7336.4836.48366,000
Apr 12, 202236.4637.6535.8335.9435.94761,400
Apr 11, 202235.3936.3035.1636.0336.03522,600
Apr 08, 202235.3936.2335.3335.4635.46426,200
Apr 07, 202234.8835.7634.5835.4335.43604,000
Apr 06, 202234.7135.0533.9634.7534.75837,700
Apr 05, 202236.1336.5734.9135.1235.12841,400
Apr 04, 202236.5536.6135.9736.2636.26583,600
Apr 01, 202236.0236.8536.0236.5836.58569,900
Mar 31, 202236.8937.2435.6435.6935.69650,600
Mar 30, 202237.7037.7037.0037.0637.06429,400
Mar 29, 202236.9037.9836.8837.6237.62567,400
Mar 28, 202235.7236.5235.5636.4836.48370,800
Mar 25, 202236.5836.8435.5635.7935.79395,200
Mar 24, 202237.0337.1636.1836.5136.51521,400
Mar 23, 202237.8037.9836.2936.7836.78451,300
Mar 22, 202238.1038.5437.7638.0938.09431,100
Mar 21, 202238.6538.7237.1337.9037.90823,000
Mar 18, 202237.3938.7737.1038.6538.651,141,600
Mar 17, 202236.8737.7836.6137.6937.69508,000
Mar 16, 202236.7137.4636.1937.1937.19735,800
Mar 15, 202235.8336.3635.2836.2936.29476,200
Mar 14, 202235.9336.9735.3235.6035.60662,400
Mar 11, 202236.8036.9835.5835.7635.76886,200
Mar 10, 202234.8236.4834.6636.2436.24973,000
Mar 09, 202234.5535.9534.4135.5635.56625,700
Mar 08, 202234.2335.2633.7333.7733.77740,400
Mar 07, 202235.8036.2734.0834.1434.14672,100
Mar 04, 202236.5036.5235.2535.8335.83968,300
Mar 03, 202238.3338.3337.1337.6037.60475,800
Mar 02, 202236.7538.1836.6537.9837.98756,400
Mar 01, 202236.3736.8636.0536.4236.42716,100
Feb 28, 202235.3836.6335.2536.4536.45529,100
Feb 25, 202234.2535.8133.9635.5735.57688,300
Feb 24, 202232.0534.6731.8334.3934.391,193,000
Feb 23, 202234.1934.8933.2733.5433.54772,600
Feb 22, 202234.9335.3233.5834.1534.15923,000
Feb 18, 202234.8235.8534.7535.4435.441,161,700
Feb 17, 202236.0036.1034.5034.6834.68990,700
Feb 16, 202237.2037.5835.8536.2636.261,357,400
Feb 15, 202237.2537.9536.7537.4137.41981,100
Feb 14, 202237.2438.1436.6836.8836.88730,400
Feb 11, 202238.0938.3736.8137.2937.29771,400
Feb 10, 202238.5039.4037.6237.8337.831,375,900
Feb 09, 202238.0239.2837.8339.2739.271,169,000
Feb 08, 202237.9838.6237.4537.7037.701,123,200
Feb 07, 202238.6938.9337.9738.1138.11982,200
Feb 04, 202239.1139.6137.1538.6238.621,487,100
Feb 03, 202239.9041.6438.5539.5439.542,608,100
Feb 02, 202239.2839.8638.0939.6139.611,403,500
Feb 01, 202238.7439.4238.0039.2839.28905,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...