Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.48-0.30 (-0.69%)

At close: 4:00PM EDT

43.46 -0.02 (-0.05%)
After hours: 06:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 25, 2021	43.90	44.48	43.35	43.48	43.48	449,300
Oct. 22, 2021	43.94	44.48	43.56	43.78	43.78	472,100
Oct. 21, 2021	42.52	43.74	42.41	43.71	43.71	464,600
Oct. 20, 2021	41.92	42.55	41.92	42.50	42.50	286,500
Oct. 19, 2021	42.15	42.41	41.60	42.06	42.06	275,700
Oct. 18, 2021	41.12	42.25	40.85	42.00	42.00	313,200
Oct. 15, 2021	43.00	43.00	41.30	41.30	41.30	404,100
Oct. 14, 2021	41.42	42.92	41.19	42.01	42.01	497,500
Oct. 13, 2021	41.61	41.67	40.92	41.15	41.15	259,200
Oct. 12, 2021	40.98	41.74	40.73	41.44	41.44	247,800
Oct. 11, 2021	41.10	41.38	40.54	40.65	40.65	309,900
Oct. 08, 2021	41.81	42.16	41.10	41.18	41.18	292,000
Oct. 07, 2021	40.75	41.97	40.75	41.83	41.83	445,700
Oct. 06, 2021	40.87	41.10	40.30	40.48	40.48	345,900
Oct. 05, 2021	40.73	41.82	40.18	41.28	41.28	384,700
Oct. 04, 2021	40.76	41.50	40.15	40.63	40.63	495,000
Oct. 01, 2021	40.45	41.48	39.36	41.11	41.11	720,300
Sep. 30, 2021	41.40	41.40	40.25	40.31	40.31	521,100
Sep. 29, 2021	41.58	41.75	40.88	41.09	41.09	312,800
Sep. 28, 2021	41.61	41.93	40.60	40.97	40.97	379,400
Sep. 27, 2021	41.71	42.25	41.32	41.81	41.81	344,200
Sep. 24, 2021	41.66	42.13	40.82	41.61	41.61	311,700
Sep. 23, 2021	41.38	42.38	40.92	41.88	41.88	359,000
Sep. 22, 2021	40.40	41.36	40.22	40.87	40.87	307,100
Sep. 21, 2021	40.90	41.34	40.02	40.35	40.35	315,200
Sep. 20, 2021	40.44	41.18	39.86	40.78	40.78	657,700
Sep. 17, 2021	41.15	42.03	40.91	41.56	41.56	1,218,500
Sep. 16, 2021	42.46	42.99	41.14	41.22	41.22	473,800
Sep. 15, 2021	41.21	42.43	40.84	42.34	42.34	671,400
Sep. 14, 2021	41.80	42.20	40.79	41.25	41.25	542,200
Sep. 13, 2021	41.50	41.79	40.74	41.47	41.47	510,900
Sep. 10, 2021	41.00	42.12	40.60	41.44	41.44	866,900
Sep. 09, 2021	38.58	40.73	38.58	40.28	40.28	613,300
Sep. 08, 2021	39.40	39.48	37.95	38.78	38.78	724,500
Sep. 07, 2021	40.45	41.15	39.42	39.43	39.43	630,300
Sep. 03, 2021	40.13	40.48	39.66	40.47	40.47	660,800
Sep. 02, 2021	41.06	41.46	39.90	40.23	40.23	574,400
Sep. 01, 2021	40.60	41.81	39.02	41.38	41.38	887,200
Aug. 31, 2021	41.34	41.57	40.49	40.85	40.85	430,400
Aug. 30, 2021	41.80	42.00	40.92	41.57	41.57	365,500
Aug. 27, 2021	40.94	41.93	40.60	41.68	41.68	537,700
Aug. 26, 2021	41.56	41.75	40.34	40.91	40.91	408,900
Aug. 25, 2021	40.85	41.87	40.60	41.41	41.41	472,800
Aug. 24, 2021	40.75	41.29	39.83	40.50	40.50	430,600
Aug. 23, 2021	41.25	41.40	40.24	40.91	40.91	444,100
Aug. 20, 2021	40.06	40.78	40.00	40.55	40.55	458,000
Aug. 19, 2021	40.00	40.86	39.51	40.04	40.04	544,300
Aug. 18, 2021	41.45	41.98	40.23	40.25	40.25	751,100
Aug. 17, 2021	42.00	42.15	40.66	41.67	41.67	695,100
Aug. 16, 2021	42.67	42.87	41.62	42.53	42.53	479,800
Aug. 13, 2021	44.51	44.87	42.87	43.02	43.02	617,300
Aug. 12, 2021	45.80	45.82	44.56	44.76	44.76	496,100
Aug. 11, 2021	44.72	45.89	44.11	45.89	45.89	1,086,900
Aug. 10, 2021	43.36	45.19	42.95	44.59	44.59	1,076,000
Aug. 09, 2021	43.01	43.78	42.65	43.25	43.25	459,600
Aug. 06, 2021	43.43	43.88	42.53	43.07	43.07	406,800
Aug. 05, 2021	42.71	43.88	42.47	42.96	42.96	477,400
Aug. 04, 2021	43.15	44.32	42.31	42.86	42.86	999,300
Aug. 03, 2021	41.50	43.69	41.06	43.53	43.53	1,248,300
Aug. 02, 2021	40.89	41.84	40.65	41.29	41.29	891,700
Jul. 30, 2021	41.43	41.92	39.72	40.39	40.39	826,300
Jul. 29, 2021	41.10	42.95	39.62	41.22	41.22	1,788,100
Jul. 28, 2021	38.51	39.54	37.91	39.04	39.04	957,900
Jul. 27, 2021	39.13	39.54	37.70	38.50	38.50	1,175,200
Jul. 26, 2021	39.20	40.70	39.15	39.42	39.42	933,700
Jul. 23, 2021	39.02	39.57	38.85	39.30	39.30	372,100
Jul. 22, 2021	39.89	39.89	38.65	39.07	39.07	534,000
Jul. 21, 2021	40.35	40.93	39.51	39.68	39.68	616,600
Jul. 20, 2021	39.56	40.63	39.09	39.92	39.92	651,900
Jul. 19, 2021	38.46	39.79	37.77	39.26	39.26	856,700
Jul. 16, 2021	40.26	40.64	38.53	39.20	39.20	955,100
Jul. 15, 2021	40.16	40.95	39.80	40.54	40.54	489,000
Jul. 14, 2021	40.97	41.47	39.79	40.12	40.12	701,600
Jul. 13, 2021	41.84	41.84	40.55	40.97	40.97	589,500
Jul. 12, 2021	41.75	42.38	41.24	41.90	41.90	475,900
Jul. 09, 2021	40.62	41.79	40.39	41.71	41.71	564,000
Jul. 08, 2021	39.78	41.31	39.70	40.31	40.31	619,100
Jul. 07, 2021	41.00	41.68	39.83	41.15	41.15	929,200
Jul. 06, 2021	41.30	41.50	39.45	41.14	41.14	1,210,100
Jul. 02, 2021	45.01	45.15	41.10	41.26	41.26	2,423,500
Jul. 01, 2021	46.33	47.23	45.05	45.05	45.05	1,341,800
Jun. 30, 2021	45.39	46.76	45.21	46.28	46.28	771,400
Jun. 29, 2021	44.67	46.29	43.79	45.43	45.43	927,700
Jun. 28, 2021	45.41	45.86	44.33	44.61	44.61	887,900
Jun. 25, 2021	46.28	47.62	45.14	45.18	45.18	1,810,200
Jun. 24, 2021	44.27	45.66	43.65	45.19	45.19	864,400
Jun. 23, 2021	43.58	44.58	42.62	43.88	43.88	654,100
Jun. 22, 2021	43.67	43.89	42.21	43.48	43.48	865,600
Jun. 21, 2021	42.13	44.48	41.81	43.91	43.91	1,170,500
Jun. 18, 2021	40.12	42.33	40.01	41.76	41.76	1,490,000
Jun. 17, 2021	41.82	41.88	38.63	40.35	40.35	1,443,200
Jun. 16, 2021	41.64	42.34	40.82	42.02	42.02	618,400
Jun. 15, 2021	42.80	42.87	41.30	41.86	41.86	747,600
Jun. 14, 2021	43.26	43.83	42.27	42.52	42.52	552,400
Jun. 11, 2021	42.20	43.18	42.20	43.03	43.03	432,500
Jun. 10, 2021	42.70	42.83	41.55	42.13	42.13	584,400
Jun. 09, 2021	43.08	43.20	42.22	42.69	42.69	512,600
Jun. 08, 2021	43.81	44.12	42.75	43.18	43.18	563,500
Jun. 07, 2021	42.44	43.75	42.29	43.63	43.63	729,600
Jun. 04, 2021	43.28	43.44	42.08	42.44	42.44	754,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,284.84+68.69(+0.32%)

S&P 5004,566.48+21.58(+0.47%)

DOW35,741.15+64.13(+0.18%)

CAD/USD0.8080+0.0000(+0.00%)

CRUDE OIL83.84+0.08(+0.10%)

BTC-CAD77,565.91+497.89(+0.65%)

Vista Outdoor Inc. (VSTO)

S&P/TSX
21,284.84
+68.69(+0.32%)

S&P 500
4,566.48
+21.58(+0.47%)

DOW
35,741.15
+64.13(+0.18%)

CAD/USD
0.8080
+0.0000(+0.00%)

CRUDE OIL
83.84
+0.08(+0.10%)

BTC-CAD
77,565.91
+497.89(+0.65%)