Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

25.67

+0.01

(+0.04%)

At close: 04:00PM EDT

25.67

-0.02

(-0.08%)

After hours:

04:02PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	-	-	-	-	-	-
Oct 05, 2022	25.20	26.00	25.19	25.67	25.67	979,800
Oct 04, 2022	25.06	26.05	25.06	25.66	25.66	580,700
Oct 03, 2022	24.43	25.17	23.81	24.53	24.53	707,200
Sept 30, 2022	24.41	25.01	23.93	24.32	24.32	758,300
Sept 29, 2022	24.07	24.50	23.80	24.47	24.47	519,900
Sept 28, 2022	24.25	24.77	24.01	24.50	24.50	427,800
Sept 27, 2022	24.49	24.56	23.90	24.26	24.26	426,400
Sept 26, 2022	24.64	25.01	24.19	24.21	24.21	432,400
Sept 23, 2022	25.15	25.17	24.27	24.81	24.81	714,100
Sept 22, 2022	25.55	25.57	24.98	25.28	25.28	535,200
Sept 21, 2022	26.44	27.21	25.62	25.71	25.71	613,600
Sept 20, 2022	27.80	27.82	25.76	26.29	26.29	1,380,900
Sept 19, 2022	27.00	28.42	27.00	28.18	28.18	1,002,000
Sept 16, 2022	27.80	27.99	27.07	27.08	27.08	1,396,300
Sept 15, 2022	28.37	28.98	27.96	28.19	28.19	522,600
Sept 14, 2022	28.21	28.64	27.84	28.26	28.26	722,200
Sept 13, 2022	28.48	28.60	27.83	28.20	28.20	825,800
Sept 12, 2022	29.39	30.02	29.17	29.29	29.29	339,700
Sept 09, 2022	28.73	29.32	28.73	29.06	29.06	469,200
Sept 08, 2022	28.56	28.72	27.90	28.57	28.57	431,700
Sept 07, 2022	28.64	28.83	27.99	28.78	28.78	785,500
Sept 06, 2022	28.52	29.00	28.19	28.73	28.73	617,400
Sept 02, 2022	28.69	29.15	27.99	28.24	28.24	584,300
Sept 01, 2022	27.90	28.44	27.68	28.39	28.39	450,900
Aug 31, 2022	29.07	29.07	27.99	28.12	28.12	624,300
Aug 30, 2022	29.04	29.29	28.79	28.87	28.87	563,300
Aug 29, 2022	29.10	29.45	28.89	28.90	28.90	345,600
Aug 26, 2022	30.62	30.78	29.03	29.19	29.19	513,600
Aug 25, 2022	30.29	31.28	29.90	30.60	30.60	390,100
Aug 24, 2022	29.89	30.33	29.50	30.04	30.04	481,900
Aug 23, 2022	29.90	30.45	29.74	29.79	29.79	483,700
Aug 22, 2022	30.40	30.75	29.89	29.96	29.96	508,700
Aug 19, 2022	31.25	31.28	30.56	30.87	30.87	453,900
Aug 18, 2022	31.23	31.62	30.81	31.45	31.45	491,500
Aug 17, 2022	31.22	31.55	30.97	31.19	31.19	449,900
Aug 16, 2022	31.03	32.60	31.03	31.84	31.84	611,800
Aug 15, 2022	31.00	31.46	30.79	31.43	31.43	568,400
Aug 12, 2022	30.82	31.33	30.52	31.15	31.15	560,400
Aug 11, 2022	30.61	30.88	30.30	30.52	30.52	554,700
Aug 10, 2022	30.02	30.45	29.93	30.13	30.13	638,600
Aug 09, 2022	29.82	29.90	28.89	29.40	29.40	642,300
Aug 08, 2022	29.04	30.40	29.04	29.96	29.96	519,000
Aug 05, 2022	29.10	29.63	28.65	28.91	28.91	464,800
Aug 04, 2022	29.87	29.92	29.02	29.28	29.28	542,600
Aug 03, 2022	29.82	30.33	29.64	29.92	29.92	649,600
Aug 02, 2022	29.93	29.93	29.15	29.45	29.45	476,500
Aug 01, 2022	30.17	30.58	29.55	29.83	29.83	543,700
Jul 29, 2022	29.93	30.43	29.77	30.10	30.10	639,700
Jul 28, 2022	29.20	30.00	27.52	29.80	29.80	1,352,100
Jul 27, 2022	28.87	29.28	28.49	29.03	29.03	698,600
Jul 26, 2022	28.09	29.04	27.06	28.81	28.81	1,011,400
Jul 25, 2022	29.27	29.86	28.75	29.60	29.60	413,500
Jul 22, 2022	30.15	30.15	29.08	29.47	29.47	419,600
Jul 21, 2022	29.28	29.92	29.07	29.91	29.91	497,700
Jul 20, 2022	28.51	29.34	28.17	29.31	29.31	654,000
Jul 19, 2022	27.74	28.76	27.64	28.52	28.52	578,500
Jul 18, 2022	27.25	27.83	27.08	27.23	27.23	681,800
Jul 15, 2022	27.00	27.26	26.70	27.01	27.01	572,400
Jul 14, 2022	26.88	26.95	25.68	26.45	26.45	800,900
Jul 13, 2022	26.03	27.23	26.03	27.16	27.16	780,000
Jul 12, 2022	26.81	27.62	26.43	26.80	26.80	953,400
Jul 11, 2022	26.67	26.89	26.34	26.79	26.79	549,000
Jul 08, 2022	27.91	28.04	26.55	26.91	26.91	699,100
Jul 07, 2022	27.24	28.03	27.14	27.93	27.93	1,208,800
Jul 06, 2022	29.60	29.60	26.54	26.94	26.94	1,805,100
Jul 05, 2022	28.00	29.77	27.63	29.52	29.52	881,700
Jul 01, 2022	27.65	28.48	27.47	28.39	28.39	856,700
Jun 30, 2022	28.51	28.54	27.51	27.90	27.90	1,327,200
Jun 29, 2022	29.68	29.68	28.09	28.81	28.81	699,800
Jun 28, 2022	30.45	30.81	29.40	29.56	29.56	1,827,900
Jun 27, 2022	31.05	31.28	30.27	30.43	30.43	527,200
Jun 24, 2022	30.12	31.19	30.05	30.73	30.73	869,000
Jun 23, 2022	29.25	30.50	29.25	30.01	30.01	861,400
Jun 22, 2022	30.53	31.00	28.81	29.16	29.16	1,008,300
Jun 21, 2022	31.68	32.05	30.46	30.88	30.88	1,038,700
Jun 17, 2022	32.46	32.61	31.31	31.50	31.50	1,190,800
Jun 16, 2022	33.51	33.78	31.52	32.25	32.25	1,328,400
Jun 15, 2022	34.37	34.98	33.72	33.88	33.88	1,130,400
Jun 14, 2022	33.50	34.53	33.50	34.12	34.12	1,231,600
Jun 13, 2022	33.99	34.39	32.54	33.52	33.52	1,049,000
Jun 10, 2022	35.37	35.85	34.55	35.12	35.12	888,000
Jun 09, 2022	35.48	36.08	35.25	35.74	35.74	589,200
Jun 08, 2022	36.59	36.98	35.30	35.70	35.70	866,700
Jun 07, 2022	35.85	37.24	35.51	36.88	36.88	679,700
Jun 06, 2022	37.34	37.56	35.83	36.43	36.43	851,300
Jun 03, 2022	37.39	37.63	36.27	36.99	36.99	814,000
Jun 02, 2022	37.30	38.32	36.87	38.21	38.21	811,700
Jun 01, 2022	38.75	39.18	37.04	37.32	37.32	1,216,900
May 31, 2022	38.68	39.21	38.43	38.54	38.54	777,900
May 27, 2022	38.24	39.16	38.18	38.85	38.85	602,700
May 26, 2022	37.65	39.22	37.65	38.27	38.27	908,200
May 25, 2022	35.30	39.26	35.06	37.56	37.56	2,417,700
May 24, 2022	37.07	37.17	34.56	35.14	35.14	1,258,500
May 23, 2022	38.00	38.87	36.90	37.75	37.75	919,500
May 20, 2022	38.64	38.89	37.13	37.96	37.96	732,700
May 19, 2022	36.93	38.83	36.81	38.08	38.08	902,500
May 18, 2022	39.46	39.77	36.81	37.44	37.44	1,350,100
May 17, 2022	39.64	41.06	39.59	40.54	40.54	851,700
May 16, 2022	40.00	40.38	39.08	39.31	39.31	648,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7353-0.0049(-0.6669%)

CRUDE OIL87.93+0.17(+0.19%)

BTC-CAD27,468.88-253.23(-0.91%)

Vista Outdoor Inc. (VSTO)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7353
-0.0049(-0.6669%)

CRUDE OIL
87.93
+0.17(+0.19%)

BTC-CAD
27,468.88
-253.23(-0.91%)