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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
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
May 13, 2022	38.64	40.29	38.58	39.99	39.99	1,145,300
May 12, 2022	37.27	38.93	37.26	38.22	38.22	828,000
May 11, 2022	38.47	39.36	37.48	37.65	37.65	913,600
May 10, 2022	38.37	39.51	37.57	38.74	38.74	1,647,100
May 09, 2022	38.79	39.09	37.50	38.02	38.02	1,020,500
May 06, 2022	40.08	40.08	38.46	39.30	39.30	1,227,200
May 05, 2022	39.34	41.20	38.54	39.64	39.64	2,139,900
May 04, 2022	36.67	38.25	36.43	38.12	38.12	707,400
May 03, 2022	35.96	36.85	35.76	36.78	36.78	525,700
May 02, 2022	35.26	36.38	34.99	36.29	36.29	500,900
Apr 29, 2022	34.99	36.28	34.99	35.23	35.23	599,800
Apr 28, 2022	34.77	35.49	34.20	35.06	35.06	535,700
Apr 27, 2022	34.86	35.38	34.35	34.48	34.48	641,400
Apr 26, 2022	36.24	36.41	34.65	34.75	34.75	547,100
Apr 25, 2022	35.01	36.63	34.64	36.62	36.62	839,500
Apr 22, 2022	35.79	36.31	35.23	35.42	35.42	634,600
Apr 21, 2022	37.53	37.69	35.85	36.09	36.09	503,400
Apr 20, 2022	37.33	37.77	36.97	37.00	37.00	459,600
Apr 19, 2022	35.37	36.98	35.09	36.81	36.81	793,300
Apr 18, 2022	35.87	35.93	35.10	35.54	35.54	804,100
Apr 14, 2022	36.62	36.93	35.80	36.22	36.22	715,400
Apr 13, 2022	35.89	36.71	35.73	36.48	36.48	366,000
Apr 12, 2022	36.46	37.65	35.83	35.94	35.94	761,400
Apr 11, 2022	35.39	36.30	35.16	36.03	36.03	522,600
Apr 08, 2022	35.39	36.23	35.33	35.46	35.46	426,200
Apr 07, 2022	34.88	35.76	34.58	35.43	35.43	604,000
Apr 06, 2022	34.71	35.05	33.96	34.75	34.75	837,700
Apr 05, 2022	36.13	36.57	34.91	35.12	35.12	841,400
Apr 04, 2022	36.55	36.61	35.97	36.26	36.26	583,600
Apr 01, 2022	36.02	36.85	36.02	36.58	36.58	569,900
Mar 31, 2022	36.89	37.24	35.64	35.69	35.69	650,600
Mar 30, 2022	37.70	37.70	37.00	37.06	37.06	429,400
Mar 29, 2022	36.90	37.98	36.88	37.62	37.62	567,400
Mar 28, 2022	35.72	36.52	35.56	36.48	36.48	370,800
Mar 25, 2022	36.58	36.84	35.56	35.79	35.79	395,200
Mar 24, 2022	37.03	37.16	36.18	36.51	36.51	521,400
Mar 23, 2022	37.80	37.98	36.29	36.78	36.78	451,300
Mar 22, 2022	38.10	38.54	37.76	38.09	38.09	431,100
Mar 21, 2022	38.65	38.72	37.13	37.90	37.90	823,000
Mar 18, 2022	37.39	38.77	37.10	38.65	38.65	1,141,600
Mar 17, 2022	36.87	37.78	36.61	37.69	37.69	508,000
Mar 16, 2022	36.71	37.46	36.19	37.19	37.19	735,800
Mar 15, 2022	35.83	36.36	35.28	36.29	36.29	476,200
Mar 14, 2022	35.93	36.97	35.32	35.60	35.60	662,400
Mar 11, 2022	36.80	36.98	35.58	35.76	35.76	886,200
Mar 10, 2022	34.82	36.48	34.66	36.24	36.24	973,000
Mar 09, 2022	34.55	35.95	34.41	35.56	35.56	625,700
Mar 08, 2022	34.23	35.26	33.73	33.77	33.77	740,400
Mar 07, 2022	35.80	36.27	34.08	34.14	34.14	672,100
Mar 04, 2022	36.50	36.52	35.25	35.83	35.83	968,300
Mar 03, 2022	38.33	38.33	37.13	37.60	37.60	475,800
Mar 02, 2022	36.75	38.18	36.65	37.98	37.98	756,400
Mar 01, 2022	36.37	36.86	36.05	36.42	36.42	716,100
Feb 28, 2022	35.38	36.63	35.25	36.45	36.45	529,100
Feb 25, 2022	34.25	35.81	33.96	35.57	35.57	688,300
Feb 24, 2022	32.05	34.67	31.83	34.39	34.39	1,193,000
Feb 23, 2022	34.19	34.89	33.27	33.54	33.54	772,600
Feb 22, 2022	34.93	35.32	33.58	34.15	34.15	923,000
Feb 18, 2022	34.82	35.85	34.75	35.44	35.44	1,161,700
Feb 17, 2022	36.00	36.10	34.50	34.68	34.68	990,700
Feb 16, 2022	37.20	37.58	35.85	36.26	36.26	1,357,400
Feb 15, 2022	37.25	37.95	36.75	37.41	37.41	981,100
Feb 14, 2022	37.24	38.14	36.68	36.88	36.88	730,400
Feb 11, 2022	38.09	38.37	36.81	37.29	37.29	771,400
Feb 10, 2022	38.50	39.40	37.62	37.83	37.83	1,375,900
Feb 09, 2022	38.02	39.28	37.83	39.27	39.27	1,169,000
Feb 08, 2022	37.98	38.62	37.45	37.70	37.70	1,123,200
Feb 07, 2022	38.69	38.93	37.97	38.11	38.11	982,200
Feb 04, 2022	39.11	39.61	37.15	38.62	38.62	1,487,100
Feb 03, 2022	39.90	41.64	38.55	39.54	39.54	2,608,100
Feb 02, 2022	39.28	39.86	38.09	39.61	39.61	1,403,500
Feb 01, 2022	38.74	39.42	38.00	39.28	39.28	905,500
Jan 31, 2022	37.70	38.65	37.47	38.58	38.58	1,136,700
Jan 28, 2022	36.58	37.96	36.10	37.92	37.92	979,300
Jan 27, 2022	37.75	38.23	35.91	36.41	36.41	910,300
Jan 26, 2022	39.64	39.95	37.27	37.75	37.75	786,000
Jan 25, 2022	38.59	39.42	38.00	38.91	38.91	638,200
Jan 24, 2022	37.39	39.51	36.23	39.33	39.33	1,326,100
Jan 21, 2022	38.71	39.69	38.18	38.19	38.19	1,124,500
Jan 20, 2022	40.04	40.60	38.88	38.96	38.96	1,167,100
Jan 19, 2022	41.15	41.25	39.65	39.89	39.89	1,197,500
Jan 18, 2022	43.00	43.00	40.63	41.08	41.08	1,224,100
Jan 14, 2022	43.94	44.28	43.07	43.51	43.51	726,800
Jan 13, 2022	45.44	46.00	44.29	44.48	44.48	558,700
Jan 12, 2022	45.86	46.27	44.91	45.36	45.36	675,600
Jan 11, 2022	46.32	46.53	44.89	45.73	45.73	612,500
Jan 10, 2022	46.23	46.99	45.06	46.25	46.25	912,000
Jan 07, 2022	47.82	48.41	46.43	46.83	46.83	714,700
Jan 06, 2022	48.68	49.09	47.10	47.66	47.66	1,100,700
Jan 05, 2022	51.69	52.69	48.24	48.46	48.46	1,601,200
Jan 04, 2022	48.05	52.11	47.88	51.05	51.05	1,875,800
Jan 03, 2022	46.23	47.85	45.10	47.74	47.74	1,669,800
Dec 31, 2021	45.30	46.43	45.10	46.07	46.07	590,100
Dec 30, 2021	43.71	46.09	43.51	45.30	45.30	1,283,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,729.04+954.66(+2.53%)

Vista Outdoor Inc. (VSTO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,729.04
+954.66(+2.53%)