Vista Outdoor Inc. (VSTO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VSTO Historical Return
If you invested $1000 in Vista Outdoor Inc. (VSTO) 10 years ago, it would be worth $881.49 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,080.89. This corresponds to total returns of -11.85%, 8.09%, respectively, with annualized returns of -1.25%, 1.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VSTO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2024 | 44.66 | 44.63 | 44.63 | 44.72 | 44.56 | 1.43M |
| November 25, 2024 | 44.45 | 44.39 | 44.39 | 44.53 | 44.38 | 470,256 |
| November 22, 2024 | 44.28 | 44.42 | 44.42 | 44.48 | 44.23 | 445,403 |
| November 21, 2024 | 44.16 | 44.25 | 44.25 | 44.26 | 44.15 | 433,217 |
| November 20, 2024 | 44.17 | 44.15 | 44.15 | 44.21 | 44.12 | 523,935 |
| November 19, 2024 | 44.12 | 44.24 | 44.24 | 44.3 | 44.12 | 447,001 |
| November 18, 2024 | 44.14 | 44.1 | 44.1 | 44.22 | 44.1 | 552,205 |
| November 15, 2024 | 44.29 | 44.11 | 44.11 | 44.29 | 44.11 | 759,739 |
| November 14, 2024 | 44.2 | 44.11 | 44.11 | 44.23 | 44.1 | 572,000 |
| November 13, 2024 | 44.3 | 44.13 | 44.13 | 44.3 | 44.13 | 825,743 |
| November 12, 2024 | 44.16 | 44.2 | 44.2 | 44.25 | 44.11 | 832,908 |
| November 11, 2024 | 44.15 | 44.11 | 44.11 | 44.19 | 44.07 | 796,038 |
| November 08, 2024 | 44.22 | 44.09 | 44.09 | 44.22 | 44.06 | 776,100 |
| November 07, 2024 | 44.06 | 44.13 | 44.13 | 44.3 | 44.06 | 1.07M |
| November 06, 2024 | 44.37 | 44.21 | 44.21 | 44.48 | 44.04 | 1.13M |
| November 05, 2024 | 43.98 | 44.14 | 44.14 | 44.25 | 43.89 | 1.34M |
| November 04, 2024 | 43.91 | 43.89 | 43.89 | 44.01 | 43.86 | 1.15M |
| November 01, 2024 | 43.92 | 43.99 | 43.99 | 44.05 | 43.92 | 609,100 |
| October 31, 2024 | 44.04 | 43.97 | 43.97 | 44.07 | 43.97 | 434,049 |
| October 30, 2024 | 43.93 | 44.01 | 44.01 | 44.04 | 43.91 | 420,000 |
| October 29, 2024 | 43.75 | 43.9 | 43.9 | 43.97 | 43.72 | 346,900 |
| October 28, 2024 | 44 | 43.91 | 43.91 | 44.04 | 43.9 | 580,300 |
| October 25, 2024 | 43.95 | 43.92 | 43.92 | 44.06 | 43.86 | 529,280 |
| October 24, 2024 | 44.1 | 43.86 | 43.86 | 44.15 | 43.82 | 1.03M |
| October 23, 2024 | 43.93 | 44.11 | 44.11 | 44.2 | 43.91 | 757,300 |
| October 22, 2024 | 44.18 | 44.15 | 44.15 | 44.22 | 44.13 | 732,600 |
| October 21, 2024 | 44.21 | 44.17 | 44.17 | 44.24 | 44.14 | 459,933 |
| October 18, 2024 | 44.25 | 44.09 | 44.09 | 44.3 | 44.09 | 623,116 |
| October 17, 2024 | 44.15 | 44.18 | 44.18 | 44.24 | 43.92 | 481,100 |
| October 16, 2024 | 44.3 | 44.18 | 44.18 | 44.33 | 44.11 | 576,900 |
| October 15, 2024 | 44.25 | 44.15 | 44.15 | 44.26 | 44.13 | 799,200 |
| October 14, 2024 | 44.14 | 44.26 | 44.26 | 44.3 | 44.13 | 510,100 |
| October 11, 2024 | 44.1 | 44.27 | 44.27 | 44.4 | 44.04 | 540,127 |
| October 10, 2024 | 43.9 | 44.09 | 44.09 | 44.2 | 43.9 | 668,933 |
| October 09, 2024 | 43.96 | 44.03 | 44.03 | 44.18 | 43.96 | 1.05M |
| October 08, 2024 | 44 | 44.01 | 44.01 | 44.14 | 43.82 | 1.23M |
| October 07, 2024 | 43.76 | 44.01 | 44.01 | 44.06 | 43.59 | 4.28M |
| October 04, 2024 | 39.87 | 39.84 | 39.84 | 39.95 | 39.28 | 299,519 |
| October 03, 2024 | 38.8 | 39.4 | 39.4 | 39.47 | 38.75 | 406,840 |
| October 02, 2024 | 38.82 | 38.97 | 38.97 | 39.02 | 38.64 | 469,500 |
| October 01, 2024 | 39.06 | 38.85 | 38.85 | 39.26 | 38.64 | 536,000 |
| September 30, 2024 | 39.21 | 39.18 | 39.18 | 39.39 | 39.13 | 436,800 |
| September 27, 2024 | 39.31 | 39.33 | 39.33 | 39.7 | 39.1 | 862,437 |
| September 26, 2024 | 39.49 | 39.15 | 39.15 | 39.62 | 39 | 645,350 |
| September 25, 2024 | 39.99 | 39.24 | 39.24 | 39.99 | 39.23 | 876,844 |
| September 24, 2024 | 39.4 | 39.98 | 39.98 | 40.18 | 39.1 | 628,800 |
| September 23, 2024 | 39.45 | 39.25 | 39.25 | 39.56 | 39.1 | 390,211 |
| September 20, 2024 | 39.42 | 39.45 | 39.45 | 39.97 | 38.92 | 2M |
| September 19, 2024 | 39.46 | 39.42 | 39.42 | 40.1 | 39.39 | 911,000 |
| September 18, 2024 | 40.05 | 39.6 | 39.6 | 40.08 | 39.52 | 683,200 |
| September 17, 2024 | 40.35 | 40.15 | 40.15 | 40.35 | 39.81 | 450,500 |
| September 16, 2024 | 40.15 | 40.1 | 40.1 | 40.21 | 39.7 | 379,200 |
| September 13, 2024 | 39.79 | 39.87 | 39.87 | 40.21 | 39.73 | 693,240 |
| September 12, 2024 | 39.7 | 40.15 | 40.15 | 40.15 | 39.5 | 519,638 |
| September 11, 2024 | 38.42 | 39.25 | 39.25 | 39.38 | 38.15 | 537,500 |
| September 10, 2024 | 38.75 | 38.77 | 38.77 | 38.95 | 38.35 | 714,011 |
| September 09, 2024 | 38.97 | 37.55 | 37.55 | 38.97 | 37.45 | 775,369 |
| September 06, 2024 | 38.71 | 38.29 | 38.29 | 38.92 | 38.25 | 353,800 |
| September 05, 2024 | 39.11 | 38.84 | 38.84 | 39.11 | 38.67 | 316,300 |
| September 04, 2024 | 39.06 | 38.99 | 38.99 | 39.13 | 38.64 | 439,544 |
AD
