Canada Markets closed

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.96-0.12 (-0.32%)
At close: 04:00PM EDT
37.95 -0.01 (-0.03%)
After hours: 06:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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, 202238.6440.2938.5839.9939.991,145,300
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
Jan 31, 202237.7038.6537.4738.5838.581,136,700
Jan 28, 202236.5837.9636.1037.9237.92979,300
Jan 27, 202237.7538.2335.9136.4136.41910,300
Jan 26, 202239.6439.9537.2737.7537.75786,000
Jan 25, 202238.5939.4238.0038.9138.91638,200
Jan 24, 202237.3939.5136.2339.3339.331,326,100
Jan 21, 202238.7139.6938.1838.1938.191,124,500
Jan 20, 202240.0440.6038.8838.9638.961,167,100
Jan 19, 202241.1541.2539.6539.8939.891,197,500
Jan 18, 202243.0043.0040.6341.0841.081,224,100
Jan 14, 202243.9444.2843.0743.5143.51726,800
Jan 13, 202245.4446.0044.2944.4844.48558,700
Jan 12, 202245.8646.2744.9145.3645.36675,600
Jan 11, 202246.3246.5344.8945.7345.73612,500
Jan 10, 202246.2346.9945.0646.2546.25912,000
Jan 07, 202247.8248.4146.4346.8346.83714,700
Jan 06, 202248.6849.0947.1047.6647.661,100,700
Jan 05, 202251.6952.6948.2448.4648.461,601,200
Jan 04, 202248.0552.1147.8851.0551.051,875,800
Jan 03, 202246.2347.8545.1047.7447.741,669,800
Dec 31, 202145.3046.4345.1046.0746.07590,100
Dec 30, 202143.7146.0943.5145.3045.301,283,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...