Vista Outdoor Inc. - VSTO - Stock Historical Data & Price

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

Vista Outdoor Inc. (VSTO) NYSE