Canada markets close in 4 hours 36 minutes

Vista Outdoor Inc. (VSTO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.83+1.78 (+4.57%)
As of 11:23AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202141.1041.7539.7240.8340.83715,176
Jul. 28, 202138.5139.5437.9139.0439.04957,200
Jul. 27, 202139.1339.5437.7038.5038.501,173,800
Jul. 26, 202139.2040.7039.1539.4239.42933,700
Jul. 23, 202139.0239.5738.8539.3039.30372,100
Jul. 22, 202139.8939.8938.6539.0739.07534,000
Jul. 21, 202140.3540.9339.5139.6839.68616,600
Jul. 20, 202139.5640.6339.0939.9239.92651,900
Jul. 19, 202138.4639.7937.7739.2639.26856,700
Jul. 16, 202140.2640.6438.5339.2039.20955,100
Jul. 15, 202140.1640.9539.8040.5440.54489,000
Jul. 14, 202140.9741.4739.7940.1240.12701,600
Jul. 13, 202141.8441.8440.5540.9740.97589,500
Jul. 12, 202141.7542.3841.2441.9041.90475,900
Jul. 09, 202140.6241.7940.3941.7141.71564,000
Jul. 08, 202139.7841.3139.7040.3140.31619,100
Jul. 07, 202141.0041.6839.8341.1541.15929,200
Jul. 06, 202141.3041.5039.4541.1441.141,210,100
Jul. 02, 202145.0145.1541.1041.2641.262,423,500
Jul. 01, 202146.3347.2345.0545.0545.051,341,800
Jun. 30, 202145.3946.7645.2146.2846.28771,400
Jun. 29, 202144.6746.2943.7945.4345.43927,700
Jun. 28, 202145.4145.8644.3344.6144.61887,900
Jun. 25, 202146.2847.6245.1445.1845.181,810,200
Jun. 24, 202144.2745.6643.6545.1945.19864,400
Jun. 23, 202143.5844.5842.6243.8843.88654,100
Jun. 22, 202143.6743.8942.2143.4843.48865,600
Jun. 21, 202142.1344.4841.8143.9143.911,170,500
Jun. 18, 202140.1242.3340.0141.7641.761,490,000
Jun. 17, 202141.8241.8838.6340.3540.351,443,200
Jun. 16, 202141.6442.3440.8242.0242.02618,400
Jun. 15, 202142.8042.8741.3041.8641.86747,600
Jun. 14, 202143.2643.8342.2742.5242.52552,400
Jun. 11, 202142.2043.1842.2043.0343.03432,500
Jun. 10, 202142.7042.8341.5542.1342.13584,400
Jun. 09, 202143.0843.2042.2242.6942.69512,600
Jun. 08, 202143.8144.1242.7543.1843.18563,500
Jun. 07, 202142.4443.7542.2943.6343.63729,600
Jun. 04, 202143.2843.4442.0842.4442.44754,100
Jun. 03, 202143.4943.7442.8743.0443.04803,500
Jun. 02, 202144.3644.6343.5343.8943.89826,700
Jun. 01, 202144.1945.0043.6144.6844.681,014,300
May 28, 202143.6844.1642.9243.5943.59981,300
May 27, 202141.2544.9340.7443.3443.342,235,500
May 26, 202137.8640.0037.6639.9639.961,795,500
May 25, 202138.1738.5737.3537.5037.50534,300
May 24, 202138.3438.9838.0038.0438.04630,600
May 21, 202137.8138.1237.4037.9537.95499,200
May 20, 202137.5037.8837.0137.5637.56487,700
May 19, 202136.0037.8435.3037.4037.401,331,700
May 18, 202138.2239.1537.1737.1837.181,582,000
May 17, 202137.4538.2137.0137.7837.781,045,700
May 14, 202136.5337.5236.1937.4537.45784,900
May 13, 202135.3537.1135.3236.3636.36955,400
May 12, 202136.7236.8435.3635.3835.381,123,100
May 11, 202134.6937.0034.3736.8536.851,294,600
May 10, 202134.5136.6334.5135.6335.631,731,500
May 07, 202134.6835.3234.3034.4734.47906,600
May 06, 202136.0936.0932.1734.5134.512,289,300
May 05, 202134.9035.7834.4335.4835.481,579,800
May 04, 202134.3834.6533.2934.5834.58987,900
May 03, 202132.8534.2732.4633.9833.98989,300
Apr. 30, 202132.7133.1232.0832.6132.611,006,500
Apr. 29, 202132.7633.4832.4633.0233.02605,000
Apr. 28, 202132.8733.2932.2132.6032.60523,600
Apr. 27, 202133.1834.2533.0033.1533.15662,600
Apr. 26, 202133.4033.4032.5332.8532.85555,900
Apr. 23, 202132.2932.8732.0132.6632.66524,700
Apr. 22, 202132.5033.3331.8132.2932.29497,500
Apr. 21, 202131.5332.3630.8132.1632.16698,400
Apr. 20, 202133.4234.6831.1532.0032.001,418,400
Apr. 19, 202132.8033.7031.9833.4133.411,151,200
Apr. 16, 202132.4432.5031.6931.7131.71724,500
Apr. 15, 202132.7332.7331.7832.3932.39576,400
Apr. 14, 202132.7733.5132.5532.6832.68485,900
Apr. 13, 202132.8233.5132.4632.8332.83592,300
Apr. 12, 202131.4532.7531.3032.6332.63763,600
Apr. 09, 202132.2132.5031.4031.6631.66744,100
Apr. 08, 202133.4433.8632.1232.4132.41819,500
Apr. 07, 202132.3932.7831.5232.3332.33640,400
Apr. 06, 202132.4533.2632.3032.6932.69568,500
Apr. 05, 202133.0733.3332.4132.7232.72905,900
Apr. 01, 202132.3033.1331.9032.3332.33713,100
Mar. 31, 202131.2032.3931.1132.0732.071,355,100
Mar. 30, 202129.4930.8629.2430.6730.67917,200
Mar. 29, 202130.5731.3429.3329.4929.49760,000
Mar. 26, 202130.5930.9129.7930.8530.85759,000
Mar. 25, 202128.4330.0828.2229.8829.881,116,800
Mar. 24, 202132.1432.2428.3528.5828.582,288,000
Mar. 23, 202133.3134.1631.0131.4831.481,594,400
Mar. 22, 202134.6935.0032.5733.3933.391,302,400
Mar. 19, 202133.6035.2633.5034.5034.502,335,700
Mar. 18, 202132.2135.6032.0133.0533.053,550,100
Mar. 17, 202132.0232.6231.5132.5232.52663,900
Mar. 16, 202132.4532.7031.5232.4932.49525,800
Mar. 15, 202132.8032.8331.4132.3832.38815,300
Mar. 12, 202132.7833.4132.4432.8332.83639,200
Mar. 11, 202132.5733.1032.2033.1033.10807,000
Mar. 10, 202131.9633.5031.8431.9931.991,422,100
Mar. 09, 202130.2431.3329.9831.1531.151,040,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...