Canada Markets open in 5 hrs 39 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202225.2026.0025.1925.6725.67979,800
Oct 04, 202225.0626.0525.0625.6625.66580,700
Oct 03, 202224.4325.1723.8124.5324.53707,200
Sept 30, 202224.4125.0123.9324.3224.32758,300
Sept 29, 202224.0724.5023.8024.4724.47519,900
Sept 28, 202224.2524.7724.0124.5024.50427,800
Sept 27, 202224.4924.5623.9024.2624.26426,400
Sept 26, 202224.6425.0124.1924.2124.21432,400
Sept 23, 202225.1525.1724.2724.8124.81714,100
Sept 22, 202225.5525.5724.9825.2825.28535,200
Sept 21, 202226.4427.2125.6225.7125.71613,600
Sept 20, 202227.8027.8225.7626.2926.291,380,900
Sept 19, 202227.0028.4227.0028.1828.181,002,000
Sept 16, 202227.8027.9927.0727.0827.081,396,300
Sept 15, 202228.3728.9827.9628.1928.19522,600
Sept 14, 202228.2128.6427.8428.2628.26722,200
Sept 13, 202228.4828.6027.8328.2028.20825,800
Sept 12, 202229.3930.0229.1729.2929.29339,700
Sept 09, 202228.7329.3228.7329.0629.06469,200
Sept 08, 202228.5628.7227.9028.5728.57431,700
Sept 07, 202228.6428.8327.9928.7828.78785,500
Sept 06, 202228.5229.0028.1928.7328.73617,400
Sept 02, 202228.6929.1527.9928.2428.24584,300
Sept 01, 202227.9028.4427.6828.3928.39450,900
Aug 31, 202229.0729.0727.9928.1228.12624,300
Aug 30, 202229.0429.2928.7928.8728.87563,300
Aug 29, 202229.1029.4528.8928.9028.90345,600
Aug 26, 202230.6230.7829.0329.1929.19513,600
Aug 25, 202230.2931.2829.9030.6030.60390,100
Aug 24, 202229.8930.3329.5030.0430.04481,900
Aug 23, 202229.9030.4529.7429.7929.79483,700
Aug 22, 202230.4030.7529.8929.9629.96508,700
Aug 19, 202231.2531.2830.5630.8730.87453,900
Aug 18, 202231.2331.6230.8131.4531.45491,500
Aug 17, 202231.2231.5530.9731.1931.19449,900
Aug 16, 202231.0332.6031.0331.8431.84611,800
Aug 15, 202231.0031.4630.7931.4331.43568,400
Aug 12, 202230.8231.3330.5231.1531.15560,400
Aug 11, 202230.6130.8830.3030.5230.52554,700
Aug 10, 202230.0230.4529.9330.1330.13638,600
Aug 09, 202229.8229.9028.8929.4029.40642,300
Aug 08, 202229.0430.4029.0429.9629.96519,000
Aug 05, 202229.1029.6328.6528.9128.91464,800
Aug 04, 202229.8729.9229.0229.2829.28542,600
Aug 03, 202229.8230.3329.6429.9229.92649,600
Aug 02, 202229.9329.9329.1529.4529.45476,500
Aug 01, 202230.1730.5829.5529.8329.83543,700
Jul 29, 202229.9330.4329.7730.1030.10639,700
Jul 28, 202229.2030.0027.5229.8029.801,352,100
Jul 27, 202228.8729.2828.4929.0329.03698,600
Jul 26, 202228.0929.0427.0628.8128.811,011,400
Jul 25, 202229.2729.8628.7529.6029.60413,500
Jul 22, 202230.1530.1529.0829.4729.47419,600
Jul 21, 202229.2829.9229.0729.9129.91497,700
Jul 20, 202228.5129.3428.1729.3129.31654,000
Jul 19, 202227.7428.7627.6428.5228.52578,500
Jul 18, 202227.2527.8327.0827.2327.23681,800
Jul 15, 202227.0027.2626.7027.0127.01572,400
Jul 14, 202226.8826.9525.6826.4526.45800,900
Jul 13, 202226.0327.2326.0327.1627.16780,000
Jul 12, 202226.8127.6226.4326.8026.80953,400
Jul 11, 202226.6726.8926.3426.7926.79549,000
Jul 08, 202227.9128.0426.5526.9126.91699,100
Jul 07, 202227.2428.0327.1427.9327.931,208,800
Jul 06, 202229.6029.6026.5426.9426.941,805,100
Jul 05, 202228.0029.7727.6329.5229.52881,700
Jul 01, 202227.6528.4827.4728.3928.39856,700
Jun 30, 202228.5128.5427.5127.9027.901,327,200
Jun 29, 202229.6829.6828.0928.8128.81699,800
Jun 28, 202230.4530.8129.4029.5629.561,827,900
Jun 27, 202231.0531.2830.2730.4330.43527,200
Jun 24, 202230.1231.1930.0530.7330.73869,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...