Skip to main content

Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.20 32.39 31.11 32.07 1,355,108 +1.40(+4.56%)
Mar 30, 2021 29.49 30.86 29.24 30.67 912,151 +1.18(+4.00%)
Mar 29, 2021 30.57 31.34 29.33 29.49 759,837 -1.36(-4.41%)
Mar 26, 2021 30.59 30.91 29.79 30.85 759,300 +0.97(+3.25%)
Mar 25, 2021 28.43 30.08 28.22 29.88 1,117,049 +1.30(+4.55%)
Mar 24, 2021 32.14 32.24 28.35 28.58 2,288,071 -2.90(-9.21%)
Mar 23, 2021 33.31 34.16 31.01 31.48 1,593,932 -1.91(-5.72%)
Mar 22, 2021 34.69 35.00 32.57 33.39 1,301,861 -1.11(-3.22%)
Mar 19, 2021 33.60 35.26 33.50 34.50 2,335,700 +1.45(+4.39%)
Mar 18, 2021 32.21 35.60 32.01 33.05 3,552,895 +0.53(+1.63%)
Mar 17, 2021 32.02 32.62 31.51 32.52 663,985 +0.03(+0.09%)
Mar 16, 2021 32.45 32.70 31.52 32.49 525,786 +0.11(+0.34%)
Mar 15, 2021 32.80 32.83 31.41 32.38 815,710 -0.45(-1.37%)
Mar 12, 2021 32.78 33.41 32.44 32.83 639,400 -0.27(-0.82%)
Mar 11, 2021 32.57 33.10 32.20 33.10 806,629 +1.11(+3.47%)
Mar 10, 2021 32.12 33.50 31.84 31.99 1,422,095 +0.84(+2.70%)
Mar 09, 2021 30.24 31.33 29.98 31.15 1,040,132 +1.62(+5.49%)
Mar 08, 2021 29.48 30.56 29.27 29.53 1,140,035 +0.05(+0.17%)
Mar 05, 2021 29.46 29.88 27.02 29.48 1,885,600 +0.08(+0.27%)
Mar 04, 2021 30.58 30.97 28.00 29.40 1,788,291 -1.45(-4.70%)
Mar 03, 2021 32.18 32.42 30.84 30.85 857,784 -1.30(-4.04%)
Mar 02, 2021 33.40 33.49 32.12 32.15 619,954 -1.14(-3.42%)
Mar 01, 2021 32.96 33.54 32.52 33.29 722,380 +1.68(+5.31%)
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%)
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.