Vista Outdoor Inc (VSTO) Historical Stock Data
44.15 ↓0.09 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSTO is down -0.03% a day on average. There have been 12 days where Vista Outdoor Inc closed green and 18 days where VSTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.17 | 44.15 | ↓$0.02 (-0.05%) | 44.12 | 44.21 | 523.93K |
| 2024-11-19 | 44.12 | 44.24 | ↑$0.12 (0.27%) | 44.12 | 44.30 | 446.84K |
| 2024-11-18 | 44.14 | 44.10 | ↓$0.04 (-0.09%) | 44.10 | 44.22 | 552.17K |
| 2024-11-15 | 44.29 | 44.11 | ↓$0.18 (-0.41%) | 44.11 | 44.29 | 759.74K |
| 2024-11-14 | 44.20 | 44.11 | ↓$0.09 (-0.20%) | 44.10 | 44.23 | 571.97K |
| 2024-11-13 | 44.30 | 44.13 | ↓$0.17 (-0.38%) | 44.13 | 44.30 | 825.74K |
| 2024-11-12 | 44.16 | 44.20 | ↑$0.04 (0.09%) | 44.11 | 44.25 | 832.87K |
| 2024-11-11 | 44.15 | 44.11 | ↓$0.04 (-0.09%) | 44.08 | 44.18 | 671.07K |
| 2024-11-08 | 44.22 | 44.09 | ↓$0.13 (-0.29%) | 44.06 | 44.22 | 776.09K |
| 2024-11-07 | 44.06 | 44.13 | ↑$0.07 (0.16%) | 44.06 | 44.30 | 1.07M |
| 2024-11-06 | 44.37 | 44.21 | ↓$0.16 (-0.36%) | 44.04 | 44.48 | 1.13M |
| 2024-11-05 | 43.98 | 44.14 | ↑$0.16 (0.36%) | 43.89 | 44.24 | 1.25M |
| 2024-11-04 | 43.91 | 43.89 | ↓$0.02 (-0.05%) | 43.86 | 44.01 | 1.15M |
| 2024-11-01 | 43.92 | 43.99 | ↑$0.07 (0.16%) | 43.92 | 44.05 | 609.06K |
| 2024-10-31 | 44.04 | 43.97 | ↓$0.07 (-0.16%) | 43.97 | 44.05 | 419.64K |
| 2024-10-30 | 43.93 | 44.01 | ↑$0.08 (0.18%) | 43.91 | 44.04 | 419.96K |
| 2024-10-29 | 43.75 | 43.90 | ↑$0.15 (0.34%) | 43.72 | 43.96 | 346.90K |
| 2024-10-28 | 44.00 | 43.91 | ↓$0.09 (-0.20%) | 43.90 | 44.04 | 580.26K |
| 2024-10-25 | 43.95 | 43.92 | ↓$0.03 (-0.07%) | 43.90 | 44.06 | 529.14K |
| 2024-10-24 | 44.10 | 43.86 | ↓$0.24 (-0.54%) | 43.82 | 44.15 | 1.03M |
| 2024-10-23 | 43.93 | 44.11 | ↑$0.18 (0.41%) | 43.91 | 44.20 | 757.26K |
| 2024-10-22 | 44.18 | 44.15 | ↓$0.03 (-0.07%) | 44.13 | 44.22 | 732.59K |
| 2024-10-21 | 44.21 | 44.17 | ↓$0.04 (-0.09%) | 44.14 | 44.24 | 459.93K |
| 2024-10-18 | 44.25 | 44.09 | ↓$0.16 (-0.36%) | 44.09 | 44.30 | 623.11K |
| 2024-10-17 | 44.15 | 44.18 | ↑$0.03 (0.07%) | 43.92 | 44.24 | 481.06K |
| 2024-10-16 | 44.30 | 44.18 | ↓$0.12 (-0.27%) | 44.12 | 44.30 | 576.88K |
| 2024-10-15 | 44.25 | 44.15 | ↓$0.10 (-0.23%) | 44.13 | 44.25 | 648.82K |
| 2024-10-14 | 44.14 | 44.26 | ↑$0.12 (0.27%) | 44.13 | 44.30 | 509.87K |
| 2024-10-11 | 44.10 | 44.27 | ↑$0.17 (0.39%) | 44.04 | 44.38 | 540.13K |
| 2024-10-10 | 43.90 | 44.09 | ↑$0.19 (0.43%) | 43.90 | 44.20 | 668.93K |
Create an account or log in to view more rows.
$VSTO we like the stock
$VSTO green shoots
$VSTO Bears get cremated today
$VSTO bears haha
$VSTO Looking for this cup to breakout.
$VSTO buy bitches
$VSTO buy the fear
$VSTO why not Monday yet
$VSTO great sale!!!! Buy buy buy
$VSTO Who’s still buying calls?