VSTO - Vista Outdoor Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202326.3327.5826.3327.4827.48360,000
Jun 05, 202326.9727.2226.0426.4226.42346,100
Jun 02, 202326.5627.2526.5127.2527.25479,000
Jun 01, 202326.5026.6926.1126.2126.21489,400
May 31, 202327.3027.4025.9926.6326.63661,300
May 30, 202328.0428.1927.1827.5327.53507,500
May 26, 202327.9028.2227.6527.9727.97306,900
May 25, 202327.8128.1027.5127.9427.94377,900
May 24, 202328.0528.2827.8828.0828.08333,700
May 23, 202328.1128.5728.0328.0928.09369,700
May 22, 202328.4228.5127.9928.0928.09352,500
May 19, 202328.4428.5128.0028.3128.31329,700
May 18, 202328.6328.7228.0828.3928.39403,700
May 17, 202327.9228.6727.7028.6128.61451,200
May 16, 202327.6627.9127.4427.8127.81312,400
May 15, 202327.7528.3027.5828.0928.09350,300
May 12, 202328.1328.1827.3027.6627.66439,800
May 11, 202327.6228.2327.5228.0828.08350,000
May 10, 202328.5128.5127.4127.6827.68467,100
May 09, 202328.1528.5127.5628.0728.07545,200
May 08, 202328.7728.8827.9728.3028.30640,100
May 05, 202328.5929.6228.4428.8928.891,103,100
May 04, 202324.4728.5724.4727.9427.942,003,900
May 03, 202324.1624.6723.9924.0024.00839,200
May 02, 202324.4524.5723.9124.2024.20692,300
May 01, 202324.1024.6524.1024.6424.641,341,300
Apr 28, 202323.6024.4123.4024.1024.10887,900
Apr 27, 202323.8623.9623.3323.5423.54710,600
Apr 26, 202324.4824.5723.6623.7623.76762,500
Apr 25, 202325.7825.8924.4524.6524.65528,500
Apr 24, 202326.1026.3725.8126.0126.01346,500
Apr 21, 202326.3726.3726.0026.0626.06270,200
Apr 20, 202326.0126.4325.9026.2526.25384,300
Apr 19, 202326.3226.5026.1626.2426.24315,300
Apr 18, 202326.4726.7526.0126.2026.20322,800
Apr 17, 202326.3426.4726.0326.4126.41427,900
Apr 14, 202326.5426.7526.1626.4426.44251,800
Apr 13, 202326.5226.7026.2726.4926.49353,900
Apr 12, 202327.8227.8226.7326.7626.76338,800
Apr 11, 202326.3527.6126.3527.4827.48448,800
Apr 10, 202325.8626.7025.8626.2826.28356,200
Apr 06, 202325.9426.0025.6325.8225.82248,800
Apr 05, 202326.0526.2025.7225.9225.92335,400
Apr 04, 202327.5027.5525.9626.2526.25523,700
Apr 03, 202327.8128.1227.0327.5227.52469,800
Mar 31, 202327.1027.7727.0727.7127.71399,100
Mar 30, 202326.8427.1026.7526.9826.98196,500
Mar 29, 202326.6526.7626.5126.6926.69225,500
Mar 28, 202326.3926.5826.1126.3326.33309,800
Mar 27, 202326.8126.8926.2326.5726.57280,100
Mar 24, 202325.8226.6725.6026.5126.51373,800
Mar 23, 202326.4026.4025.6825.9925.99432,400
Mar 22, 202326.4327.1526.2126.2426.24336,000
Mar 21, 202326.7827.2326.2426.4626.46407,900
Mar 20, 202326.1126.7025.9926.2826.28499,500
Mar 17, 202326.5426.5725.7525.8025.801,476,100
Mar 16, 202326.1326.8625.8126.6826.68544,100
Mar 15, 202326.3226.7826.0626.5926.59608,700
Mar 14, 202327.6227.9326.8927.2027.20468,000
Mar 13, 202327.1727.4326.4426.9526.95430,000
Mar 10, 202327.9228.3827.4927.9227.92431,400
Mar 09, 202328.4728.4727.8127.9027.90446,400
Mar 08, 202328.2628.4427.9828.4428.44287,900
Mar 07, 202328.2928.7428.1928.2528.25378,200
Mar 06, 202329.0029.3628.3528.3928.39583,100
Mar 03, 202328.8729.3328.4829.0129.01414,400
Mar 02, 202328.3028.6428.2528.6028.60291,000
Mar 01, 202328.6328.8828.3728.5328.53336,500
Feb 28, 202328.5929.1128.4928.5628.56727,500
Feb 27, 202328.7529.0528.4128.5328.53410,900
Feb 24, 202328.4328.5428.0228.5028.50482,700
Feb 23, 202327.5328.8327.5328.7928.79656,500
Feb 22, 202326.9827.5926.9827.2827.28521,600
Feb 21, 202327.6828.0326.9726.9826.98679,400
Feb 17, 202328.0028.1927.7628.0328.03541,200
Feb 16, 202327.6828.4727.6827.9627.96764,900
Feb 15, 202326.8528.0226.8127.9127.91916,600
Feb 14, 202326.6827.1126.5527.0627.06440,500
Feb 13, 202326.4926.9726.3026.8626.86368,900
Feb 10, 202326.2726.4825.9426.4426.44377,200
Feb 09, 202326.8826.8826.0826.2226.22650,700
Feb 08, 202326.7626.9626.5226.6926.69459,700
Feb 07, 202326.5327.0126.3827.0027.00793,600
Feb 06, 202327.7727.8526.5926.7826.781,211,900
Feb 03, 202328.5129.1228.0928.1528.15858,300
Feb 02, 202327.6530.1227.4429.0829.081,919,700
Feb 01, 202329.3130.2529.1329.8729.871,323,600
Jan 31, 202328.8529.4028.8229.3529.35644,300
Jan 30, 202328.7329.2528.6928.7628.76458,300
Jan 27, 202328.7929.1428.6528.9728.97574,800
Jan 26, 202328.4928.9828.4728.8028.80314,800
Jan 25, 202328.2528.8527.9328.6428.64417,200
Jan 24, 202328.6528.6528.0728.5128.51305,700
Jan 23, 202327.6528.7827.6428.6728.67553,500
Jan 20, 202327.0427.5926.7327.5627.56391,500
Jan 19, 202326.6726.9426.4726.8526.85314,800
Jan 18, 202327.1927.4826.7526.8026.80420,000
Jan 17, 202327.4327.5627.1327.1927.19330,300
Jan 13, 202326.9227.5426.9227.4327.43334,600
Jan 12, 202326.6327.3326.4127.2227.22518,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...