Vista Outdoor Inc (NY: VSTO )

38.91 USD -0.42 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.21 32.65 31.27 31.61 1,009,300 -0.60(-1.86%)
Feb 25, 2021 33.48 34.17 32.15 32.21 720,472 -1.13(-3.39%)
Feb 24, 2021 33.88 34.19 33.08 33.34 673,212 -0.14(-0.42%)
Feb 23, 2021 33.50 33.79 30.85 33.48 1,559,841 -1.29(-3.71%)
Feb 22, 2021 34.59 35.41 33.94 34.77 934,834 +0.02(+0.06%)
Feb 19, 2021 34.18 35.04 33.70 34.75 1,039,800 +0.61(+1.79%)
Feb 18, 2021 34.98 35.04 33.65 34.14 1,114,198 -1.16(-3.29%)
Feb 17, 2021 35.52 35.81 34.28 35.30 1,443,390 -0.46(-1.29%)
Feb 16, 2021 37.00 38.36 35.12 35.76 1,714,030 -0.47(-1.30%)
Feb 12, 2021 35.53 37.00 34.95 36.23 2,299,700 +0.56(+1.57%)
Feb 11, 2021 35.00 36.30 34.41 35.67 3,156,451 +1.53(+4.48%)
Feb 10, 2021 34.01 34.41 31.80 34.14 2,062,269 +0.76(+2.28%)
Feb 09, 2021 32.20 34.50 32.15 33.38 2,153,835 +1.28(+3.99%)
Feb 08, 2021 31.02 32.90 30.65 32.10 2,196,201 +1.71(+5.63%)
Feb 05, 2021 32.08 32.08 29.73 30.39 2,359,400 -1.07(-3.40%)
Feb 04, 2021 31.64 33.47 31.00 31.46 3,228,829 +0.05(+0.16%)
Feb 03, 2021 31.35 31.97 30.72 31.41 1,838,424 +0.34(+1.09%)
Feb 02, 2021 31.33 31.40 30.27 31.07 1,104,579 +0.06(+0.19%)
Feb 01, 2021 29.53 31.17 29.27 31.01 1,404,263 +1.84(+6.31%)
Jan 29, 2021 28.49 29.50 28.01 29.17 1,527,400 +0.80(+2.82%)
Jan 28, 2021 27.95 28.67 27.24 28.37 902,419 +0.22(+0.78%)
Jan 27, 2021 27.52 29.18 27.15 28.15 1,204,757 -0.09(-0.32%)
Jan 26, 2021 29.28 29.54 27.85 28.24 986,197 -1.00(-3.42%)
Jan 25, 2021 29.25 31.48 29.03 29.24 1,708,979 -0.07(-0.24%)
Jan 22, 2021 29.00 29.53 28.41 29.31 1,081,900 +1.09(+3.86%)
Jan 21, 2021 28.95 29.67 27.95 28.22 863,581 -0.24(-0.84%)
Jan 20, 2021 28.50 28.61 27.25 28.46 918,490 +0.21(+0.74%)
Jan 19, 2021 28.69 28.78 27.55 28.25 832,433 +0.09(+0.32%)
Jan 15, 2021 28.53 28.81 27.45 28.16 844,300 -0.66(-2.29%)
Jan 14, 2021 28.45 30.14 28.45 28.82 1,372,204 +0.82(+2.93%)
Jan 13, 2021 29.29 29.94 27.49 28.00 1,265,703 -1.22(-4.18%)
Jan 12, 2021 28.69 29.30 28.08 29.22 857,070 +1.10(+3.91%)
Jan 11, 2021 27.49 28.87 27.14 28.12 1,242,176 +0.22(+0.79%)
Jan 08, 2021 29.86 30.15 26.90 27.90 2,115,400 -1.87(-6.28%)
Jan 07, 2021 29.00 29.92 27.83 29.77 2,245,863 +1.06(+3.69%)
Jan 06, 2021 25.67 29.06 25.34 28.71 2,887,155 +3.79(+15.21%)
Jan 05, 2021 24.00 25.19 23.84 24.92 1,177,100 +0.73(+3.02%)
Jan 04, 2021 24.25 24.53 23.26 24.19 1,514,648 +0.43(+1.81%)
Dec 31, 2020 23.76 23.76 23.76 713,638 -0.23(-0.96%)
Dec 30, 2020 23.70 24.53 23.52 23.99 713,638 +0.36(+1.52%)
Dec 29, 2020 25.35 25.43 23.22 23.63 1,784,966 -1.83(-7.19%)
Dec 28, 2020 26.08 26.60 24.86 25.46 1,309,539 -0.31(-1.20%)
Dec 24, 2020 26.50 26.98 25.63 25.77 622,800 -0.43(-1.64%)
Dec 23, 2020 25.76 26.67 25.26 26.20 2,056,509 +0.49(+1.91%)
Dec 22, 2020 21.84 26.63 21.76 25.71 5,557,316 +4.64(+22.02%)
Dec 21, 2020 20.00 21.09 20.00 21.07 1,285,111 +0.97(+4.83%)
Dec 18, 2020 20.67 20.97 19.95 20.10 3,223,200 -0.28(-1.37%)
Dec 17, 2020 20.74 21.24 20.10 20.38 2,421,193 -0.20(-0.97%)
Dec 16, 2020 21.23 21.23 20.55 20.58 827,140 -0.39(-1.86%)
Dec 15, 2020 19.84 21.00 19.66 20.97 1,430,655 +1.19(+6.02%)
Dec 14, 2020 19.69 19.95 19.28 19.78 832,348 +0.33(+1.70%)
Dec 11, 2020 19.80 19.96 19.26 19.45 644,500 -0.36(-1.82%)
Dec 10, 2020 19.64 20.11 19.30 19.81 749,986 +0.18(+0.92%)
Dec 09, 2020 19.95 20.51 19.56 19.63 1,174,482 -0.09(-0.46%)
Dec 08, 2020 19.68 19.74 18.75 19.72 1,476,899 +0.28(+1.44%)
Dec 07, 2020 19.93 20.24 19.42 19.44 1,531,562 -0.58(-2.90%)
Dec 04, 2020 19.90 20.26 19.87 20.02 1,131,800 +0.08(+0.40%)
Dec 03, 2020 20.31 20.41 19.83 19.94 747,553 -0.31(-1.53%)
Dec 02, 2020 20.30 20.54 19.85 20.25 656,774 -0.15(-0.74%)
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.