Vista Outdoor Inc.

AI Score

XX

Unlock

44.63
0.24 (0.54%)
At close: Nov 26, 2024, 9:00 PM

Vista Outdoor Stock Price History

Date Open High Low Close Change % Change Volume
Nov 26, 2024 44.66 44.72 44.56 44.63 0.24 0.54% 1,429,608
Nov 25, 2024 44.45 44.53 44.38 44.39 -0.03 -0.07% 470,256
Nov 22, 2024 44.28 44.48 44.23 44.42 0.17 0.38% 445,403
Nov 21, 2024 44.16 44.26 44.15 44.25 0.10 0.23% 433,217
Nov 20, 2024 44.17 44.21 44.12 44.15 -0.09 -0.20% 523,935
Nov 19, 2024 44.12 44.30 44.12 44.24 0.14 0.32% 447,001
Nov 18, 2024 44.14 44.22 44.10 44.10 -0.01 -0.02% 552,205
Nov 15, 2024 44.29 44.29 44.11 44.11 0.00 0.00% 759,739
Nov 14, 2024 44.20 44.23 44.10 44.11 -0.02 -0.05% 572,000
Nov 13, 2024 44.30 44.30 44.13 44.13 -0.07 -0.16% 825,743
Nov 12, 2024 44.16 44.25 44.11 44.20 0.09 0.20% 832,908
Nov 11, 2024 44.15 44.19 44.07 44.11 0.02 0.05% 796,038
Nov 8, 2024 44.22 44.22 44.06 44.09 -0.04 -0.09% 776,100
Nov 7, 2024 44.06 44.30 44.06 44.13 -0.08 -0.18% 1,073,050
Nov 6, 2024 44.37 44.48 44.04 44.21 0.07 0.16% 1,134,444
Nov 5, 2024 43.98 44.25 43.89 44.14 0.25 0.57% 1,343,350
Nov 4, 2024 43.91 44.01 43.86 43.89 -0.10 -0.23% 1,145,500
Nov 1, 2024 43.92 44.05 43.92 43.99 0.02 0.05% 609,100
Oct 31, 2024 44.04 44.07 43.97 43.97 -0.04 -0.09% 434,049
Oct 30, 2024 43.93 44.04 43.91 44.01 0.11 0.25% 420,000
Oct 29, 2024 43.75 43.97 43.72 43.90 -0.01 -0.02% 346,900
Oct 28, 2024 44.00 44.04 43.90 43.91 -0.01 -0.02% 580,300
Oct 25, 2024 43.95 44.06 43.86 43.92 0.06 0.14% 529,280
Oct 24, 2024 44.10 44.15 43.82 43.86 -0.25 -0.57% 1,033,010
Oct 23, 2024 43.93 44.20 43.91 44.11 -0.04 -0.09% 757,300
Oct 22, 2024 44.18 44.22 44.13 44.15 -0.02 -0.05% 732,600
Oct 21, 2024 44.21 44.24 44.14 44.17 0.08 0.18% 459,933
Oct 18, 2024 44.25 44.30 44.09 44.09 -0.09 -0.20% 623,116
Oct 17, 2024 44.15 44.24 43.92 44.18 0.00 0.00% 481,100
Oct 16, 2024 44.30 44.33 44.11 44.18 0.03 0.07% 576,900
Oct 15, 2024 44.25 44.26 44.13 44.15 -0.11 -0.25% 799,200
Oct 14, 2024 44.14 44.30 44.13 44.26 -0.01 -0.02% 510,100
Oct 11, 2024 44.10 44.40 44.04 44.27 0.18 0.41% 540,127
Oct 10, 2024 43.90 44.20 43.90 44.09 0.06 0.14% 668,933
Oct 9, 2024 43.96 44.18 43.96 44.03 0.02 0.05% 1,047,300
Oct 8, 2024 44.00 44.14 43.82 44.01 0.00 0.00% 1,229,345
Oct 7, 2024 43.76 44.06 43.59 44.01 4.17 10.47% 4,279,016
Oct 4, 2024 39.87 39.95 39.28 39.84 0.44 1.12% 299,519
Oct 3, 2024 38.80 39.47 38.75 39.40 0.43 1.10% 406,840
Oct 2, 2024 38.82 39.02 38.64 38.97 0.12 0.31% 469,500
Oct 1, 2024 39.06 39.26 38.64 38.85 -0.33 -0.84% 536,000
Sep 30, 2024 39.21 39.39 39.13 39.18 -0.15 -0.38% 436,800
Sep 27, 2024 39.31 39.70 39.10 39.33 0.18 0.46% 862,437
Sep 26, 2024 39.49 39.62 39.00 39.15 -0.09 -0.23% 645,350
Sep 25, 2024 39.99 39.99 39.23 39.24 -0.74 -1.85% 876,844
Sep 24, 2024 39.40 40.18 39.10 39.98 0.73 1.86% 628,800
Sep 23, 2024 39.45 39.56 39.10 39.25 -0.20 -0.51% 390,211
Sep 20, 2024 39.42 39.97 38.92 39.45 0.03 0.08% 1,997,500
Sep 19, 2024 39.46 40.10 39.39 39.42 -0.18 -0.45% 911,000
Sep 18, 2024 40.05 40.08 39.52 39.60 -0.55 -1.37% 683,200