New Zealand markets open in 2 hours 47 minutes

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.13+0.39 (+1.16%)
At close: 04:00PM EDT
35.06 +0.93 (+2.72%)
After hours: 06:50PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202433.6534.2633.4934.1334.132,054,200
20 Jun 202434.5334.8433.7333.7433.74447,000
18 Jun 202435.0635.0834.5334.7034.70355,900
17 Jun 202435.6935.6934.4735.1735.17464,600
14 Jun 202435.5936.0235.4735.9435.94314,700
13 Jun 202436.2136.3735.6835.9635.96342,600
12 Jun 202436.9537.0536.3636.3836.38365,400
11 Jun 202435.8936.3535.4636.3536.35413,700
10 Jun 202435.7936.3335.6235.8135.81629,100
07 Jun 202435.2535.8934.9635.7835.78523,100
06 Jun 202436.1936.2334.9835.5235.52803,100
05 Jun 202433.2434.6233.2434.4534.45465,600
04 Jun 202434.2834.5433.5433.5633.56529,300
03 Jun 202435.2035.2034.4434.5334.53312,400
31 May 202434.0034.9233.9434.8834.88490,400
30 May 202434.1035.0034.0534.3034.30439,200
29 May 202433.6434.0033.3033.8733.87497,500
28 May 202434.9135.1433.8533.9033.90551,600
24 May 202434.7234.9934.4234.9034.90340,000
23 May 202434.5034.5634.1534.4834.48348,700
22 May 202434.7534.8734.1934.3334.33387,700
21 May 202434.3134.7934.3134.7434.74225,400
20 May 202434.5734.8434.2934.4434.44233,600
17 May 202434.5534.7234.3734.5434.54327,300
16 May 202434.1734.6433.9934.5934.59321,900
15 May 202434.7634.7634.0934.1934.19472,600
14 May 202434.8734.9334.3234.5434.54538,000
13 May 202435.6035.6534.4634.4734.47605,100
10 May 202435.9835.9834.9635.6035.60627,300
09 May 202435.3036.1435.0036.1236.12660,800
08 May 202435.7835.8235.4235.6735.67416,700
07 May 202435.7336.1235.7035.9135.91468,900
06 May 202435.6036.3735.5135.6735.67493,100
03 May 202435.5535.5634.8835.3735.37496,200
02 May 202435.2835.2834.8235.1435.14371,600
01 May 202435.0835.6134.8534.9534.95380,800
30 Apr 202435.1535.2934.8535.0935.09315,000
29 Apr 202435.0035.4134.9635.3435.34359,300
26 Apr 202434.6835.0934.3934.9734.97418,800
25 Apr 202434.1934.8334.0534.6834.68461,200
24 Apr 202434.8034.9534.2434.4634.46360,500
23 Apr 202434.4734.9934.3834.8634.86567,700
22 Apr 202433.5034.5733.4234.4634.46804,000
19 Apr 202432.1732.7932.1732.3632.36502,200
18 Apr 202432.0532.2131.8032.1732.17709,000
17 Apr 202432.2732.4231.9031.9731.97588,200
16 Apr 202432.2032.5931.7532.1632.16485,700
15 Apr 202432.9233.0632.1332.4532.45628,800
12 Apr 202433.2533.3032.6832.8832.88629,600
11 Apr 202433.0633.4332.8733.3933.39456,500
10 Apr 202432.8333.1132.6133.1133.11501,500
09 Apr 202433.5833.6433.1633.4533.45369,800
08 Apr 202433.4033.7233.3933.6233.62410,100
05 Apr 202433.5033.8533.3033.4433.44488,900
04 Apr 202433.5933.7633.1033.4833.48630,900
03 Apr 202431.8733.2031.8733.2033.20575,600
02 Apr 202432.1332.2531.3331.9831.98716,400
01 Apr 202432.8532.8632.3732.5032.50442,500
28 Mar 202433.0533.1232.6432.7832.78513,600
27 Mar 202432.9433.1832.4433.1233.12482,900
26 Mar 202433.6033.8932.6132.8332.83583,400
25 Mar 202433.1133.4032.0033.3033.30681,400
22 Mar 202432.3532.3931.9632.2632.26417,900
21 Mar 202432.0432.3231.7632.3032.30508,700
20 Mar 202431.5332.0531.5331.9731.97404,600
19 Mar 202431.6631.8031.4031.6231.62272,300
18 Mar 202431.8532.0031.4731.7131.71346,600
15 Mar 202431.9332.1531.6631.9631.961,419,000
14 Mar 202432.2532.2931.5831.8931.89575,500
13 Mar 202432.2032.4431.9532.3632.36596,400
12 Mar 202432.1032.4131.9432.2332.23602,500
11 Mar 202431.8632.1031.7132.0432.04323,200
08 Mar 202432.3532.9231.5631.8831.88568,700
07 Mar 202431.6532.0931.6532.0732.07410,800
06 Mar 202432.2332.2531.2931.5231.52424,100
05 Mar 202432.1332.3732.0032.0932.09512,700
04 Mar 202433.0033.4031.8432.1532.15850,800
01 Mar 202433.3933.9632.3233.2333.231,819,100
29 Feb 202431.0331.5630.7531.2031.20835,000
28 Feb 202430.5031.0730.4830.8030.80517,400
27 Feb 202430.3830.5030.2130.4830.48319,800
26 Feb 202429.6730.2129.6730.1430.14292,400
23 Feb 202429.9930.1029.7929.8729.87198,400
22 Feb 202430.2130.3229.8729.9729.97317,600
21 Feb 202430.3030.5029.8330.2630.26315,200
20 Feb 202429.6830.3129.6430.2930.29392,000
16 Feb 202429.9430.1929.8729.9929.99283,400
15 Feb 202430.2930.4630.0430.3230.32299,200
14 Feb 202430.3330.3729.6430.1530.15367,500
13 Feb 202429.5130.0729.5129.9529.95388,400
12 Feb 202429.9530.7629.9530.6430.64431,200
09 Feb 202429.9730.2729.8829.9529.95327,300
08 Feb 202429.7430.3029.5630.0230.02421,000
07 Feb 202429.4929.5729.0129.5629.56341,300
06 Feb 202429.4730.0029.3429.5929.59415,000
05 Feb 202429.8930.0829.2629.5029.50692,700
02 Feb 202430.2230.8130.0330.3630.36605,600
01 Feb 202428.6330.8428.3430.5130.511,456,000
31 Jan 202428.3729.0328.0728.0728.07784,600
30 Jan 202428.2828.5328.0728.2928.29595,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...