Australia markets closed

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.14+0.19 (+0.54%)
At close: 04:00PM EDT
34.87 -0.27 (-0.77%)
After hours: 06:19PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 202428.5728.7328.2728.5028.50424,400
26 Jan 202428.8429.0728.3528.5028.50430,800
25 Jan 202428.6328.6527.7328.5928.59765,400
24 Jan 202429.4629.4628.2628.2728.27380,500
23 Jan 202429.9029.9029.0329.2529.25365,700
22 Jan 202429.5029.7529.2429.6029.60530,200
19 Jan 202429.1529.4128.6529.4029.40375,900
18 Jan 202428.8229.0928.4929.0329.03348,400
17 Jan 202428.3928.8628.2228.5528.55451,400
16 Jan 202428.3928.8028.2028.7828.78385,100
12 Jan 202428.6628.6628.3528.6228.62483,000
11 Jan 202428.1228.2827.6428.1128.11298,400
10 Jan 202428.0128.2527.8228.2328.23374,600
09 Jan 202428.2928.4428.0128.1728.17237,400
08 Jan 202428.1628.7027.8128.6628.66391,000
05 Jan 202428.5229.0528.2428.2628.26418,500
04 Jan 202428.4029.0128.2628.6828.68566,800
03 Jan 202429.3129.3128.4428.6028.60488,000
02 Jan 202429.2730.1029.1229.5929.59425,200
29 Dec 202329.7730.0229.5729.5729.57394,600
28 Dec 202329.6529.9229.6129.8729.87273,400
27 Dec 202330.0030.3329.8329.8529.85412,000
26 Dec 202329.6329.9829.3829.9429.94252,100
22 Dec 202329.4029.6029.2129.4429.44348,600
21 Dec 202329.8929.9929.1729.3729.37366,500
20 Dec 202329.7930.5529.4029.5329.53688,600
19 Dec 202329.9030.2529.6930.0030.00738,100
18 Dec 202329.0229.9528.9629.6529.65920,300
15 Dec 202328.3129.2827.9629.2429.242,616,800
14 Dec 202327.7628.3527.6728.1828.18846,300
13 Dec 202326.1927.4326.0527.2527.25597,200
12 Dec 202326.8026.8026.0726.1426.14469,600
11 Dec 202327.0027.2226.6226.8526.85567,800
08 Dec 202327.5927.8426.9227.0227.02576,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...