Vista Outdoor Inc. (VSTO)
NYSE: VSTO
· Real-Time Price · USD
44.63
null (null%)
At close: Nov 26, 2024, 10:00 PM
VSTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2024 | 44.66 | 44.72 | 44.56 | 44.63 | 44.63 | 0.54% | 1,429,608 |
| Nov 25, 2024 | 44.45 | 44.53 | 44.38 | 44.39 | 44.39 | -0.07% | 470,256 |
| Nov 22, 2024 | 44.28 | 44.48 | 44.23 | 44.42 | 44.42 | 0.38% | 445,403 |
| Nov 21, 2024 | 44.16 | 44.26 | 44.15 | 44.25 | 44.25 | 0.23% | 433,217 |
| Nov 20, 2024 | 44.17 | 44.21 | 44.12 | 44.15 | 44.15 | -0.20% | 523,935 |
| Nov 19, 2024 | 44.12 | 44.30 | 44.12 | 44.24 | 44.24 | 0.32% | 447,001 |
| Nov 18, 2024 | 44.14 | 44.22 | 44.10 | 44.10 | 44.10 | -0.02% | 552,205 |
| Nov 15, 2024 | 44.29 | 44.29 | 44.11 | 44.11 | 44.11 | 0.00% | 759,739 |
| Nov 14, 2024 | 44.20 | 44.23 | 44.10 | 44.11 | 44.11 | -0.05% | 572,000 |
| Nov 13, 2024 | 44.30 | 44.30 | 44.13 | 44.13 | 44.13 | -0.16% | 825,743 |
| Nov 12, 2024 | 44.16 | 44.25 | 44.11 | 44.20 | 44.20 | 0.20% | 832,908 |
| Nov 11, 2024 | 44.15 | 44.19 | 44.07 | 44.11 | 44.11 | 0.05% | 796,038 |
| Nov 8, 2024 | 44.22 | 44.22 | 44.06 | 44.09 | 44.09 | -0.09% | 776,100 |
| Nov 7, 2024 | 44.06 | 44.30 | 44.06 | 44.13 | 44.13 | -0.18% | 1,073,050 |
| Nov 6, 2024 | 44.37 | 44.48 | 44.04 | 44.21 | 44.21 | 0.16% | 1,134,444 |
| Nov 5, 2024 | 43.98 | 44.25 | 43.89 | 44.14 | 44.14 | 0.57% | 1,343,350 |
| Nov 4, 2024 | 43.91 | 44.01 | 43.86 | 43.89 | 43.89 | -0.23% | 1,145,500 |
| Nov 1, 2024 | 43.92 | 44.05 | 43.92 | 43.99 | 43.99 | 0.05% | 609,100 |
| Oct 31, 2024 | 44.04 | 44.07 | 43.97 | 43.97 | 43.97 | -0.09% | 434,049 |
| Oct 30, 2024 | 43.93 | 44.04 | 43.91 | 44.01 | 44.01 | 0.25% | 420,000 |