Canada markets closed

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.97+0.17 (+0.59%)
At close: 04:00PM EST
29.28 +0.31 (+1.07%)
After hours: 06:10PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202328.6528.6528.0728.5128.51305,600
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
Jan 11, 202326.0926.6126.0026.4026.40424,600
Jan 10, 202326.1526.3125.7426.0326.03346,700
Jan 09, 202326.1326.4725.9826.1826.18515,400
Jan 06, 202325.3526.0024.9425.9425.94497,900
Jan 05, 202325.4925.4925.0125.0925.09435,000
Jan 04, 202325.0525.7425.0125.5725.57450,800
Jan 03, 202324.6025.1524.3724.9024.90580,800
Dec 30, 202224.2024.5824.0924.3724.37512,100
Dec 29, 202224.1924.5724.0024.4924.49488,600
Dec 28, 202224.3224.7023.9223.9423.94646,100
Dec 27, 202223.8824.4123.5324.2924.29829,800
Dec 23, 202223.5424.0023.5423.8623.86561,500
Dec 22, 202223.5023.6822.9723.5823.58709,400
Dec 21, 202223.4923.8923.3323.8123.81446,500
Dec 20, 202223.9324.0823.1623.2223.22567,900
Dec 19, 202223.9024.5723.7124.0324.03689,500
Dec 16, 202224.6224.8923.5523.8623.862,326,000
Dec 15, 202225.4325.6124.4824.9124.911,079,800
Dec 14, 202226.0026.4625.3225.6925.69986,400
Dec 13, 202227.4728.2626.1426.2226.22990,700
Dec 12, 202226.9827.0826.3126.5026.50642,600
Dec 09, 202227.5327.9327.0727.1327.13523,200
Dec 08, 202227.7528.2627.6027.7827.78394,200
Dec 07, 202227.2327.9227.2327.5927.59433,400
Dec 06, 202227.7528.0827.2427.5527.55421,700
Dec 05, 202228.1528.3127.6227.7827.78446,600
Dec 02, 202227.9528.6127.6428.3828.38419,600
Dec 01, 202228.0028.5228.0028.2628.26502,900
Nov 30, 202227.5428.0127.0027.9727.97667,000
Nov 29, 202227.2827.5827.1227.5227.52396,700
Nov 28, 202227.1227.5427.1227.4127.41432,400
Nov 25, 202226.8727.6426.8527.3327.33278,600
Nov 23, 202226.7227.1326.6926.9926.99337,300
Nov 22, 202226.7527.1126.6826.9426.94465,700
Nov 21, 202226.6026.7626.2226.6326.63883,100
Nov 18, 202226.8927.0926.0826.6226.62868,700
Nov 17, 202226.0426.2825.5826.2626.26498,400
Nov 16, 202226.6527.2125.5126.2926.29614,300
Nov 15, 202227.8527.9827.1327.2627.26613,400
Nov 14, 202227.1227.7626.6127.2327.23496,700
Nov 11, 202226.1027.8926.1027.4227.42692,600
Nov 10, 202224.9926.6824.9625.9425.941,199,100
Nov 09, 202225.0025.0423.5523.7923.79863,000
Nov 08, 202225.5425.9324.6624.8424.84958,600
Nov 07, 202227.0727.0724.7925.6125.611,051,100
Nov 04, 202226.2727.0025.6226.8026.801,391,500
Nov 03, 202226.4226.6424.2826.0526.052,201,200
Nov 02, 202229.2029.7728.5828.5828.581,036,600
Nov 01, 202229.3629.5129.0029.3429.34814,300
Oct 31, 202229.4029.7628.9629.0429.04754,500
Oct 28, 202228.8130.3328.7529.6429.64706,200
Oct 27, 202228.6429.3828.6028.7928.791,053,200
Oct 26, 202227.5528.9227.4028.4228.42754,200
Oct 25, 202226.3827.8726.3827.4027.40720,000
Oct 24, 202226.1826.9825.9726.5426.54602,400
Oct 21, 202225.8326.6425.4926.4826.48499,300
Oct 20, 202226.1326.3825.6325.7325.73425,800
Oct 19, 202226.0426.2825.4126.0626.06496,000
Oct 18, 202226.6627.0326.0126.3826.38572,200
Oct 17, 202226.2526.6526.1526.3026.30519,400
Oct 14, 202226.4026.6125.4625.7925.79395,900
Oct 13, 202225.1026.5624.9026.1926.19578,300
Oct 12, 202225.3525.8324.9925.5425.54333,200
Oct 11, 202225.2525.5024.6625.2425.24501,300
Oct 10, 202225.4825.6025.0125.3525.35350,100
Oct 07, 202225.5425.5524.8625.3725.37358,200
Oct 06, 202225.6126.1525.6125.9025.90433,800
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, 202224.4125.0123.9324.3224.32758,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...