Vista Outdoor Inc (NY: VSTO )

38.85 +0.58 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.38 11.44 11.17 11.40 379,900 -0.06(-0.52%)
Nov 29, 2018 11.71 11.85 11.21 11.46 367,292 -0.31(-2.63%)
Nov 28, 2018 11.83 11.86 11.43 11.77 351,038 +0.03(+0.26%)
Nov 27, 2018 12.14 12.14 11.60 11.74 270,729 -0.48(-3.93%)
Nov 26, 2018 12.46 12.65 12.12 12.22 345,723 -0.15(-1.21%)
Nov 23, 2018 12.58 12.69 12.36 12.37 235,800 -0.30(-2.37%)
Nov 21, 2018 12.67 12.67 12.67 0 +0.26(+2.10%)
Nov 20, 2018 12.51 12.94 12.38 12.41 349,377 -0.21(-1.66%)
Nov 19, 2018 13.28 13.29 12.58 12.62 357,347 -0.69(-5.18%)
Nov 16, 2018 13.64 13.68 13.23 13.31 815,700 -0.38(-2.78%)
Nov 15, 2018 13.46 13.90 13.23 13.69 332,275 +0.12(+0.88%)
Nov 14, 2018 13.84 14.04 13.48 13.57 302,928 -0.15(-1.09%)
Nov 13, 2018 13.90 14.04 13.72 13.72 354,682 -0.11(-0.80%)
Nov 12, 2018 13.78 14.04 13.47 13.83 405,819 +0.05(+0.36%)
Nov 09, 2018 13.95 13.96 13.59 13.78 439,200 -0.22(-1.57%)
Nov 08, 2018 14.01 14.11 13.73 14.00 718,192 -0.05(-0.36%)
Nov 07, 2018 14.03 14.20 13.93 14.05 543,967 +0.05(+0.36%)
Nov 06, 2018 13.60 14.19 13.57 14.00 731,533 +0.29(+2.12%)
Nov 05, 2018 14.50 14.73 13.66 13.71 714,776 -0.68(-4.73%)
Nov 02, 2018 14.15 14.47 13.90 14.39 895,700 +0.42(+3.01%)
Nov 01, 2018 13.01 14.76 12.91 13.97 1,528,375 +1.47(+11.76%)
Oct 31, 2018 13.08 13.16 12.49 12.50 718,557 -0.46(-3.55%)
Oct 30, 2018 13.26 13.40 12.80 12.96 795,680 -0.51(-3.79%)
Oct 29, 2018 13.92 14.06 13.34 13.47 452,242 -0.33(-2.39%)
Oct 26, 2018 14.00 14.15 13.73 13.80 355,900 -0.22(-1.57%)
Oct 25, 2018 14.00 14.32 13.93 14.02 361,282 +0.02(+0.14%)
Oct 24, 2018 14.48 14.51 13.89 14.00 449,460 -0.48(-3.31%)
Oct 23, 2018 14.31 14.58 14.05 14.48 385,979 +0.05(+0.35%)
Oct 22, 2018 14.84 14.84 14.40 14.43 289,263 -0.34(-2.30%)
Oct 19, 2018 15.03 15.08 14.70 14.77 372,000 -0.25(-1.66%)
Oct 18, 2018 15.46 15.52 14.93 15.02 317,221 -0.54(-3.47%)
Oct 17, 2018 15.94 16.00 15.52 15.56 183,830 -0.32(-2.02%)
Oct 16, 2018 15.55 15.90 15.35 15.88 535,206 +0.39(+2.52%)
Oct 15, 2018 15.72 15.83 15.43 15.49 324,025 -0.23(-1.46%)
Oct 12, 2018 15.92 16.18 15.54 15.72 363,700 -0.06(-0.38%)
Oct 11, 2018 15.91 16.13 15.77 15.78 414,179 -0.15(-0.94%)
Oct 10, 2018 15.98 16.14 15.79 15.93 687,967 -0.09(-0.56%)
Oct 09, 2018 16.18 16.30 15.99 16.02 291,980 -0.19(-1.17%)
Oct 08, 2018 16.48 16.63 16.16 16.21 217,029 -0.27(-1.64%)
Oct 05, 2018 16.51 16.68 16.25 16.48 246,400 +0.04(+0.24%)
Oct 04, 2018 16.45 16.55 16.25 16.44 314,492 -0.01(-0.06%)
Oct 03, 2018 17.14 17.17 16.36 16.45 414,740 -0.64(-3.74%)
Oct 02, 2018 17.42 17.55 16.99 17.09 250,516 -0.37(-2.12%)
Oct 01, 2018 18.01 18.02 17.28 17.46 292,314 -0.43(-2.40%)
Sep 28, 2018 17.85 18.18 17.77 17.89 478,500 +0.04(+0.22%)
Sep 27, 2018 17.49 18.00 17.43 17.85 328,216 +0.43(+2.47%)
Sep 26, 2018 17.21 17.63 17.14 17.42 361,971 +0.18(+1.04%)
Sep 25, 2018 17.31 17.41 17.00 17.24 439,093 -0.02(-0.12%)
Sep 24, 2018 17.66 17.74 17.20 17.26 547,924 -0.57(-3.20%)
Sep 21, 2018 17.62 17.89 17.60 17.83 513,600 +0.20(+1.13%)
Sep 20, 2018 17.57 17.80 17.57 17.63 328,317 +0.08(+0.46%)
Sep 19, 2018 17.38 17.62 17.38 17.55 332,394 +0.15(+0.86%)
Sep 18, 2018 17.45 17.74 17.02 17.40 288,728 -0.03(-0.17%)
Sep 17, 2018 17.62 17.78 17.28 17.43 472,167 -0.11(-0.63%)
Sep 14, 2018 17.43 17.67 17.33 17.54 331,200 +0.11(+0.63%)
Sep 13, 2018 17.84 18.01 17.38 17.43 294,848 -0.40(-2.24%)
Sep 12, 2018 18.26 18.29 17.83 17.83 254,515 -0.41(-2.25%)
Sep 11, 2018 18.36 18.50 18.10 18.24 245,731 -0.15(-0.82%)
Sep 10, 2018 18.37 18.69 18.32 18.39 299,096 +0.04(+0.22%)
Sep 07, 2018 18.30 18.61 18.20 18.35 326,700 +0.07(+0.38%)
Sep 06, 2018 18.42 18.79 18.24 18.28 393,558 -0.20(-1.08%)
Sep 05, 2018 18.41 18.64 18.21 18.48 276,972 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.