Skip to main content

Vista Outdoor Inc (NY: VSTO )

30.48 +0.34 (+1.13%)
Official Closing Price Updated: 4:10 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 30.38 30.50 30.21 30.48 319,822 +0.34(+1.13%)
Feb 26, 2024 29.67 30.21 29.67 30.14 292,365 +0.27(+0.90%)
Feb 23, 2024 29.99 30.10 29.79 29.87 198,437 -0.10(-0.33%)
Feb 22, 2024 30.21 30.32 29.87 29.97 317,621 -0.29(-0.96%)
Feb 21, 2024 30.30 30.50 29.84 30.26 315,155 -0.03(-0.10%)
Feb 20, 2024 29.68 30.31 29.64 30.29 392,047 +0.30(+1.00%)
Feb 16, 2024 29.94 30.19 29.87 29.99 283,382 -0.33(-1.09%)
Feb 15, 2024 30.29 30.46 30.04 30.32 299,189 +0.17(+0.56%)
Feb 14, 2024 30.33 30.37 29.64 30.15 367,522 +0.20(+0.67%)
Feb 13, 2024 29.51 30.07 29.51 29.95 388,424 -0.69(-2.25%)
Feb 12, 2024 29.95 30.76 29.95 30.64 431,199 +0.69(+2.30%)
Feb 09, 2024 29.97 30.27 29.88 29.95 327,335 -0.07(-0.23%)
Feb 08, 2024 29.74 30.30 29.56 30.02 421,009 +0.46(+1.56%)
Feb 07, 2024 29.49 29.57 29.01 29.56 341,302 -0.03(-0.10%)
Feb 06, 2024 29.47 30.00 29.34 29.59 415,039 +0.09(+0.31%)
Feb 05, 2024 29.89 30.08 29.26 29.50 692,654 -0.86(-2.83%)
Feb 02, 2024 30.22 30.81 30.03 30.36 605,586 -0.15(-0.49%)
Feb 01, 2024 28.63 30.84 28.34 30.51 1,456,076 +2.44(+8.69%)
Jan 31, 2024 28.37 29.03 28.07 28.07 784,571 -0.22(-0.78%)
Jan 30, 2024 28.28 28.53 28.07 28.29 595,322 -0.21(-0.74%)
Jan 29, 2024 28.57 28.73 28.27 28.50 424,383 +0.00(+0.00%)
Jan 26, 2024 28.84 29.07 28.35 28.50 430,795 -0.09(-0.31%)
Jan 25, 2024 28.63 28.65 27.73 28.59 880,406 +0.32(+1.13%)
Jan 24, 2024 29.46 29.46 28.26 28.27 380,541 -0.98(-3.35%)
Jan 23, 2024 29.90 29.90 29.03 29.25 365,763 -0.35(-1.18%)
Jan 22, 2024 29.50 29.75 29.24 29.60 530,237 +0.20(+0.68%)
Jan 19, 2024 29.15 29.41 28.65 29.40 375,952 +0.37(+1.27%)
Jan 18, 2024 28.82 29.09 28.49 29.03 348,390 +0.48(+1.68%)
Jan 17, 2024 28.39 28.86 28.22 28.55 451,358 -0.23(-0.80%)
Jan 16, 2024 28.39 28.80 28.20 28.78 385,146 +0.16(+0.56%)
Jan 12, 2024 28.66 28.66 28.35 28.62 482,990 +0.51(+1.81%)
Jan 11, 2024 28.12 28.28 27.64 28.11 298,363 -0.12(-0.43%)
Jan 10, 2024 28.01 28.25 27.82 28.23 374,642 +0.06(+0.21%)
Jan 09, 2024 28.29 28.44 28.01 28.17 237,430 -0.49(-1.71%)
Jan 08, 2024 28.16 28.70 27.81 28.66 390,998 +0.40(+1.42%)
Jan 05, 2024 28.52 29.05 28.24 28.26 418,499 -0.42(-1.46%)
Jan 04, 2024 28.40 29.01 28.26 28.68 566,823 +0.08(+0.28%)
Jan 03, 2024 29.31 29.31 28.44 28.60 488,033 -0.99(-3.35%)
Jan 02, 2024 29.27 30.10 29.12 29.59 425,219 +0.02(+0.07%)
Dec 29, 2023 29.77 30.02 29.57 29.57 394,617 -0.30(-1.00%)
Dec 28, 2023 29.65 29.92 29.61 29.87 273,381 +0.02(+0.07%)
Dec 27, 2023 30.00 30.32 29.83 29.85 411,730 -0.09(-0.30%)
Dec 26, 2023 29.63 29.98 29.38 29.94 252,103 +0.50(+1.70%)
Dec 22, 2023 29.40 29.61 29.21 29.44 348,626 +0.07(+0.24%)
Dec 21, 2023 29.89 29.99 29.17 29.37 366,494 -0.16(-0.54%)
Dec 20, 2023 29.79 30.55 29.40 29.53 688,627 -0.47(-1.57%)
Dec 19, 2023 29.90 30.25 29.69 30.00 738,083 +0.35(+1.18%)
Dec 18, 2023 29.02 29.95 28.96 29.65 920,256 +0.41(+1.40%)
Dec 15, 2023 28.31 29.28 27.96 29.24 2,616,792 +1.06(+3.76%)
Dec 14, 2023 27.76 28.35 27.66 28.18 846,272 +0.93(+3.41%)
Dec 13, 2023 26.19 27.43 26.05 27.25 597,365 +1.11(+4.25%)
Dec 12, 2023 26.80 26.80 26.07 26.14 469,593 -0.71(-2.64%)
Dec 11, 2023 27.00 27.22 26.62 26.85 567,805 -0.17(-0.63%)
Dec 08, 2023 27.59 27.84 26.92 27.02 576,716 -0.71(-2.56%)
Dec 07, 2023 27.59 28.03 27.39 27.73 502,570 +0.07(+0.25%)
Dec 06, 2023 27.65 28.04 27.44 27.66 512,067 +0.04(+0.14%)
Dec 05, 2023 28.40 28.52 27.61 27.62 682,355 -0.95(-3.33%)
Dec 04, 2023 28.52 29.34 28.29 28.57 610,417 +0.05(+0.18%)
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.