Dark

VSTO
Vista Outdoor Inc.
stock NYSE

Inactive

Nov 26, 2024

44.63USD+0.541%(+0.24)1,425,534

Pre-market

0.00USD-100.000%(-44.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-26	44.6600	44.720000	44.5600	44.6300	+0.541%	1,425,534	0.000%
2024-11-25	44.4500	44.530000	44.3800	44.3900	-0.068%	436,419	+0.541%
2024-11-22	44.2800	44.480000	44.2300	44.4200	+0.384%	435,516	+0.473%
2024-11-21	44.1600	44.255000	44.1500	44.2500	+0.227%	432,210	+0.859%
2024-11-20	44.1700	44.210000	44.1200	44.1500	-0.203%	515,023	+1.087%
2024-11-19	44.1200	44.300000	44.1200	44.2400	+0.317%	432,183	+0.882%
2024-11-18	44.1400	44.220000	44.1000	44.1000	-0.023%	542,457	+1.202%
2024-11-15	44.2900	44.290000	44.1050	44.1100	0.000%	702,182	+1.179%
2024-11-14	44.2000	44.230000	44.0950	44.1100	-0.045%	555,694	+1.179%
2024-11-13	44.3000	44.300000	44.1300	44.1300	-0.158%	812,737	+1.133%
2024-11-12	44.1600	44.250000	44.1100	44.2000	+0.204%	814,501	+0.973%
2024-11-11	44.1500	44.190000	44.0700	44.1100	+0.045%	671,586	+1.179%
2024-11-08	44.2200	44.220000	44.0550	44.0900	-0.091%	731,780	+1.225%
2024-11-07	44.0600	44.300000	44.0600	44.1300	-0.181%	1,032,900	+1.133%
2024-11-06	44.3700	44.480000	44.0400	44.2100	+0.159%	1,108,706	+0.950%
2024-11-05	43.9800	44.250000	43.8900	44.1400	+0.570%	1,245,075	+1.110%
2024-11-04	43.9100	44.010000	43.8550	43.8900	-0.227%	1,136,026	+1.686%
2024-11-01	43.9200	44.050000	43.9200	43.9900	+0.045%	595,898	+1.455%
2024-10-31	44.0400	44.070000	43.9650	43.9700	-0.091%	413,245	+1.501%
2024-10-30	43.9300	44.040000	43.9100	44.0100	+0.251%	409,140	+1.409%
2024-10-29	43.7500	43.970000	43.7200	43.9000	-0.023%	343,400	+1.663%
2024-10-28	44.0000	44.040000	43.9000	43.9100	-0.023%	472,371	+1.640%
2024-10-25	43.9500	44.060000	43.8600	43.9200	+0.137%	522,274	+1.617%
2024-10-24	44.1000	44.150000	43.8200	43.8600	-0.567%	1,026,672	+1.756%
2024-10-23	43.9300	44.200000	43.9100	44.1100	-0.091%	751,208	+1.179%
2024-10-22	44.1800	44.220000	44.1250	44.1500	-0.045%	731,410	+1.087%
2024-10-21	44.2100	44.240000	44.1400	44.1700	+0.181%	433,539	+1.041%
2024-10-18	44.2500	44.300000	44.0900	44.0900	-0.204%	620,184	+1.225%
2024-10-17	44.1500	44.240000	43.9200	44.1800	0.000%	462,997	+1.019%
2024-10-16	44.3000	44.330000	44.1050	44.1800	+0.068%	558,179	+1.019%
2024-10-15	44.2500	44.260000	44.1300	44.1500	-0.249%	789,472	+1.087%
2024-10-14	44.1400	44.300000	44.1300	44.2600	-0.023%	507,446	+0.836%
2024-10-11	44.1000	44.400000	44.0400	44.2700	+0.408%	537,088	+0.813%
2024-10-10	43.9000	44.200000	43.9000	44.0900	+0.136%	632,928	+1.225%
2024-10-09	43.9600	44.178500	43.9600	44.0300	+0.045%	1,041,241	+1.363%
2024-10-08	44.0000	44.140000	43.8200	44.0100	0.000%	1,210,053	+1.409%
2024-10-07	43.7550	44.060000	43.5900	44.0100	+10.467%	4,273,176	+1.409%
2024-10-04	39.8700	39.950000	39.2850	39.8400	+1.117%	296,400	+12.023%
2024-10-03	38.8000	39.470000	38.7500	39.4000	+1.103%	397,001	+13.274%
2024-10-02	38.8200	39.020000	38.6350	38.9700	+0.309%	464,408	+14.524%
2024-10-01	39.0600	39.260000	38.6400	38.8500	-0.842%	518,231	+14.878%
2024-09-30	39.2100	39.390000	39.1300	39.1800	-0.381%	418,552	+13.910%
2024-09-27	39.3100	39.700000	39.1000	39.3300	+0.460%	856,325	+13.476%
2024-09-26	39.4900	39.620000	39.0000	39.1500	-0.229%	639,643	+13.997%
2024-09-25	39.9900	39.990000	39.2300	39.2400	-1.851%	702,974	+13.736%
2024-09-24	39.4000	40.180000	39.1000	39.9800	+1.860%	625,727	+11.631%
2024-09-23	39.4500	39.560000	39.1000	39.2500	-0.507%	363,740	+13.707%
2024-09-20	39.4200	39.970000	38.9250	39.4500	+0.076%	1,822,606	+13.131%
2024-09-19	39.4600	40.100000	39.3900	39.4200	-0.455%	903,285	+13.217%
2024-09-18	40.0500	40.080000	39.5175	39.6000	-1.370%	677,970	+12.702%
2024-09-17	40.3500	40.350000	39.8100	40.1500	+0.125%	441,857	+11.158%
2024-09-16	40.1500	40.210000	39.7000	40.1000	+0.577%	366,926	+11.297%
2024-09-13	39.7900	40.212454	39.7300	39.8700	-0.697%	684,208	+11.939%
2024-09-12	39.7000	40.150000	39.5000	40.1500	+2.293%	511,242	+11.158%
2024-09-11	38.4200	39.379000	38.1500	39.2500	+1.238%	518,081	+13.707%
2024-09-10	38.7500	38.950000	38.3500	38.7700	+3.249%	702,351	+15.115%
2024-09-09	38.9700	38.970000	37.4500	37.5500	-1.933%	768,966	+18.855%
2024-09-06	38.7100	38.920000	38.2510	38.2900	-1.416%	349,273	+16.558%
2024-09-05	39.1100	39.110000	38.6750	38.8400	-0.385%	311,641	+14.907%
2024-09-04	39.0600	39.130000	38.6400	38.9900	-0.154%	436,976	+14.465%
2024-09-03	39.7600	39.980000	39.0250	39.0500	-2.473%	684,728	+14.289%
2024-08-30	39.5400	40.090000	39.5000	40.0400	+1.290%	610,616	+11.464%
2024-08-29	39.4100	39.910000	39.2500	39.5300	+0.971%	296,648	+12.902%
2024-08-28	39.4500	39.710000	39.0400	39.1500	-1.036%	336,188	+13.997%
2024-08-27	39.0700	39.700000	39.0600	39.5600	+0.713%	263,041	+12.816%
2024-08-26	39.8200	39.820000	39.1800	39.2800	-0.808%	371,036	+13.620%
2024-08-23	39.2300	39.880000	39.1450	39.6000	+1.486%	316,162	+12.702%
2024-08-22	39.1600	39.410000	38.8701	39.0200	-0.128%	276,356	+14.377%
2024-08-21	39.4700	39.540000	38.5400	39.0700	-0.204%	302,341	+14.231%
2024-08-20	39.3600	39.440000	39.0200	39.1500	-0.204%	296,121	+13.997%
2024-08-19	39.2000	39.320000	39.1300	39.2300	+0.077%	347,963	+13.765%
2024-08-16	38.9600	39.260000	38.7083	39.2000	+0.487%	450,424	+13.852%
2024-08-15	39.2600	39.290000	38.7700	39.0100	+0.905%	430,219	+14.407%
2024-08-14	38.5000	38.850000	38.2000	38.6600	+0.337%	359,101	+15.442%
2024-08-13	38.5300	38.640000	38.1850	38.5300	+0.627%	419,552	+15.832%
2024-08-12	38.3600	38.515000	38.0000	38.2900	-0.931%	495,753	+16.558%
2024-08-09	38.4700	38.850000	38.3300	38.6500	+0.104%	839,254	+15.472%
2024-08-08	38.0700	38.740000	37.9600	38.6100	+1.712%	1,448,832	+15.592%
2024-08-07	38.5600	39.040000	37.4700	37.9600	-1.146%	920,230	+17.571%
2024-08-06	38.6900	39.290000	38.1000	38.4000	+0.078%	863,359	+16.224%
2024-08-05	38.2700	39.110000	38.2000	38.3700	-3.786%	1,070,540	+16.315%
2024-08-02	39.8000	40.220000	39.0400	39.8800	-1.189%	1,016,253	+11.911%
2024-08-01	40.5500	40.850000	40.3200	40.3600	-0.665%	886,757	+10.580%
2024-07-31	40.8400	41.110000	40.6100	40.6300	-0.417%	933,628	+9.845%
2024-07-30	40.5000	41.035000	40.3300	40.8000	+5.046%	1,625,297	+9.387%
2024-07-29	38.7500	38.960000	38.5000	38.8400	+0.596%	592,143	+14.907%
2024-07-26	38.4900	38.800000	38.3100	38.6100	+1.927%	710,024	+15.592%
2024-07-25	38.2900	38.630000	37.7550	37.8800	-1.097%	511,108	+17.819%
2024-07-24	38.1400	38.660000	38.0100	38.3000	-0.234%	459,157	+16.527%
2024-07-23	38.2200	38.660000	38.0400	38.3900	-0.363%	462,601	+16.254%
2024-07-22	38.4500	38.590000	37.8600	38.5300	+2.555%	763,222	+15.832%
2024-07-19	37.5100	37.630000	36.7900	37.5700	+0.805%	616,522	+18.792%
2024-07-18	37.7200	37.850000	37.1000	37.2700	-1.844%	787,451	+19.748%
2024-07-17	38.3100	38.550000	37.9300	37.9700	-0.887%	579,540	+17.540%
2024-07-16	37.7400	38.320000	37.5700	38.3100	+2.296%	604,261	+16.497%
2024-07-15	37.9300	38.750000	37.3800	37.4500	-0.293%	781,869	+19.172%
2024-07-12	38.0700	38.340000	37.4200	37.5600	-0.740%	293,405	+18.823%
2024-07-11	37.1200	37.960000	36.8900	37.8400	+3.927%	506,957	+17.944%
2024-07-10	37.5000	37.585000	36.4100	36.4100	-1.939%	431,295	+22.576%
2024-07-09	37.0500	37.160000	36.8300	37.1300	-0.616%	444,081	+20.199%
2024-07-08	36.9600	37.550000	36.8550	37.3600	+0.891%	402,303	+19.459%
2024-07-05	37.2100	37.590000	36.8100	37.0300	-0.989%	433,833	+20.524%
2024-07-03	37.5000	37.815000	37.1100	37.4000	+0.214%	305,538	+19.332%
2024-07-02	37.4000	37.660000	36.9950	37.3200	-0.054%	451,377	+19.587%
2024-07-01	38.7800	38.910000	37.3200	37.3400	-0.823%	916,123	+19.523%
2024-06-28	37.4800	37.670000	37.3000	37.6500	+0.749%	802,481	+18.539%
2024-06-27	37.6000	37.790000	37.0800	37.3700	+1.384%	787,883	+19.427%
2024-06-26	36.1600	37.640000	35.2600	36.8600	+9.118%	1,082,340	+21.080%
2024-06-25	34.4700	34.690000	33.7200	33.7800	-2.707%	735,082	+32.120%
2024-06-24	34.8300	35.090000	34.4700	34.7200	+1.729%	371,308	+28.543%
2024-06-21	33.6500	34.260000	33.4900	34.1300	+1.156%	3,130,834	+30.765%
2024-06-20	34.5300	34.840000	33.7300	33.7400	-2.767%	437,455	+32.276%
2024-06-18	35.0600	35.085000	34.5300	34.7000	-1.336%	339,822	+28.617%
2024-06-17	35.6900	35.690000	34.4700	35.1700	-2.142%	460,851	+26.898%
2024-06-14	35.5900	36.020000	35.4700	35.9400	-0.056%	299,570	+24.179%
2024-06-13	36.2100	36.365000	35.6800	35.9600	-1.154%	340,634	+24.110%
2024-06-12	36.9500	37.050000	36.3600	36.3800	+0.083%	360,294	+22.677%
2024-06-11	35.8900	36.350000	35.4600	36.3500	+1.508%	400,306	+22.779%
2024-06-10	35.7900	36.330000	35.6200	35.8100	+0.084%	624,800	+24.630%
2024-06-07	35.2500	35.890000	34.9600	35.7800	+0.732%	515,948	+24.734%
2024-06-06	36.1900	36.230000	34.9800	35.5200	+3.106%	741,741	+25.648%
2024-06-05	33.2400	34.620000	33.2400	34.4500	+2.652%	464,585	+29.550%
2024-06-04	34.2800	34.540000	33.5400	33.5600	-2.809%	427,047	+32.986%
2024-06-03	35.2000	35.200000	34.4400	34.5300	-1.003%	307,375	+29.250%
2024-05-31	34.0000	34.920000	33.9400	34.8800	+1.691%	471,291	+27.953%
2024-05-30	34.1000	35.000000	34.0500	34.3000	+1.270%	435,196	+30.117%
2024-05-29	33.6400	34.000000	33.3000	33.8700	-0.088%	494,144	+31.769%
2024-05-28	34.9100	35.140000	33.8450	33.9000	-2.865%	534,742	+31.652%
2024-05-24	34.7200	34.990000	34.4200	34.9000	+1.218%	319,020	+27.880%
2024-05-23	34.5000	34.565000	34.1500	34.4800	+0.437%	337,016	+29.437%
2024-05-22	34.7500	34.870000	34.1900	34.3300	-1.180%	378,928	+30.003%
2024-05-21	34.3100	34.789900	34.3100	34.7400	+0.871%	216,084	+28.469%
2024-05-20	34.5700	34.839900	34.2900	34.4400	-0.290%	233,388	+29.588%
2024-05-17	34.5500	34.720000	34.3700	34.5400	-0.145%	320,820	+29.213%
2024-05-16	34.1700	34.640000	33.9900	34.5900	+1.170%	317,027	+29.026%
2024-05-15	34.7600	34.760000	34.0900	34.1900	-1.013%	468,466	+30.535%
2024-05-14	34.8700	34.930000	34.3200	34.5400	+0.203%	530,132	+29.213%
2024-05-13	35.6000	35.650000	34.4600	34.4700	-3.174%	600,482	+29.475%
2024-05-10	35.9800	35.980000	34.9600	35.6000	-1.440%	616,538	+25.365%
2024-05-09	35.3000	36.140000	35.0000	36.1200	+1.262%	647,345	+23.560%
2024-05-08	35.7800	35.820000	35.4180	35.6700	-0.668%	400,489	+25.119%
2024-05-07	35.7300	36.120000	35.6959	35.9100	+0.673%	451,880	+24.283%
2024-05-06	35.6000	36.365000	35.5100	35.6700	+0.848%	492,556	+25.119%
2024-05-03	35.5500	35.565000	34.8800	35.3700	+0.655%	493,154	+26.180%
2024-05-02	35.2800	35.280000	34.8200	35.1400	+0.544%	367,256	+27.006%
2024-05-01	35.0800	35.610000	34.8500	34.9500	-0.399%	376,115	+27.697%
2024-04-30	35.1500	35.290000	34.8500	35.0900	-0.707%	302,994	+27.187%
2024-04-29	35.0000	35.410000	34.9600	35.3400	+1.058%	352,816	+26.287%
2024-04-26	34.6800	35.090000	34.3900	34.9700	+0.836%	414,396	+27.624%
2024-04-25	34.1900	34.830000	34.0500	34.6800	+0.638%	452,128	+28.691%
2024-04-24	34.8000	34.948200	34.2400	34.4600	-1.147%	356,696	+29.512%
2024-04-23	34.4700	34.990000	34.3800	34.8600	+1.161%	563,772	+28.026%
2024-04-22	33.5000	34.570000	33.4150	34.4600	+6.489%	799,187	+29.512%
2024-04-19	32.1700	32.790000	32.1700	32.3600	+0.591%	495,445	+37.917%
2024-04-18	32.0500	32.210000	31.7950	32.1700	+0.626%	697,900	+38.732%
2024-04-17	32.2700	32.420000	31.9000	31.9700	-0.591%	585,941	+39.600%
2024-04-16	32.2000	32.590000	31.7500	32.1600	-0.894%	482,430	+38.775%
2024-04-15	32.9200	33.060000	32.1300	32.4500	-1.308%	626,755	+37.535%
2024-04-12	33.2500	33.300000	32.6800	32.8800	-1.527%	629,609	+35.736%
2024-04-11	33.0600	33.430000	32.8700	33.3900	+0.846%	456,549	+33.663%
2024-04-10	32.8300	33.110000	32.6100	33.1100	-1.016%	501,501	+34.793%
2024-04-09	33.5800	33.640000	33.1600	33.4500	-0.506%	369,767	+33.423%
2024-04-08	33.4000	33.720000	33.3900	33.6200	+0.538%	410,137	+32.748%
2024-04-05	33.5000	33.850000	33.3000	33.4400	-0.119%	488,883	+33.463%
2024-04-04	33.5900	33.760000	33.1000	33.4800	+0.843%	630,941	+33.303%
2024-04-03	31.8700	33.200000	31.8700	33.2000	+3.815%	575,566	+34.428%
2024-04-02	32.1300	32.250000	31.3300	31.9800	-1.600%	716,428	+39.556%
2024-04-01	32.8500	32.860000	32.3650	32.5000	-0.854%	442,468	+37.323%
2024-03-28	33.0500	33.120000	32.6400	32.7800	-1.027%	513,595	+36.150%
2024-03-27	32.9400	33.180000	32.4400	33.1200	+0.883%	483,085	+34.752%
2024-03-26	33.6000	33.890000	32.6060	32.8300	-1.411%	583,397	+35.943%
2024-03-25	33.1100	33.400000	32.0000	33.3000	+3.224%	681,446	+34.024%
2024-03-22	32.3500	32.390000	31.9600	32.2600	-0.124%	417,930	+38.345%
2024-03-21	32.0400	32.320000	31.7600	32.3000	+1.032%	508,754	+38.173%
2024-03-20	31.5300	32.050000	31.5300	31.9700	+1.107%	404,630	+39.600%
2024-03-19	31.6600	31.800000	31.4000	31.6200	-0.284%	272,337	+41.145%
2024-03-18	31.8500	32.000000	31.4700	31.7100	-0.782%	346,581	+40.744%
2024-03-15	31.9300	32.150000	31.6600	31.9600	+0.220%	1,418,994	+39.643%
2024-03-14	32.2500	32.290000	31.5800	31.8900	-1.452%	575,450	+39.950%
2024-03-13	32.2000	32.440000	31.9500	32.3600	+0.403%	596,371	+37.917%
2024-03-12	32.1000	32.410000	31.9400	32.2300	+0.593%	602,542	+38.473%
2024-03-11	31.8600	32.100000	31.7100	32.0400	+0.502%	323,299	+39.295%
2024-03-08	32.3500	32.925000	31.5600	31.8800	-0.592%	568,682	+39.994%
2024-03-07	31.6500	32.090000	31.6500	32.0700	+1.745%	410,782	+39.164%
2024-03-06	32.2300	32.250000	31.2900	31.5200	-1.776%	424,174	+41.593%
2024-03-05	32.1300	32.370000	32.0000	32.0900	-0.187%	512,666	+39.078%
2024-03-04	33.0000	33.400000	31.8450	32.1500	-3.250%	850,758	+38.818%
2024-03-01	33.3900	33.960000	32.3200	33.2300	+6.506%	1,819,399	+34.306%
2024-02-29	31.0300	31.560000	30.7500	31.2000	+1.299%	834,959	+43.045%
2024-02-28	30.5000	31.070000	30.4800	30.8000	+1.050%	517,403	+44.903%
2024-02-27	30.3800	30.500000	30.2100	30.4800	+1.128%	319,825	+46.424%
2024-02-26	29.6700	30.210000	29.6700	30.1400	+0.904%	292,365	+48.076%
2024-02-23	29.9900	30.100000	29.7900	29.8700	-0.334%	198,437	+49.414%
2024-02-22	30.2100	30.319900	29.8700	29.9700	-0.958%	317,724	+48.916%
2024-02-21	30.3000	30.500000	29.8350	30.2600	-0.099%	315,155	+47.488%
2024-02-20	29.6800	30.310000	29.6350	30.2900	+1.000%	392,047	+47.342%
2024-02-16	29.9400	30.190000	29.8700	29.9900	-1.088%	283,382	+48.816%
2024-02-15	30.2900	30.460000	30.0400	30.3200	+0.564%	299,189	+47.197%
2024-02-14	30.3300	30.370000	29.6350	30.1500	+0.668%	367,526	+48.027%
2024-02-13	29.5100	30.070000	29.5100	29.9500	-2.252%	388,425	+49.015%
2024-02-12	29.9500	30.760000	29.9500	30.6400	+2.304%	431,208	+45.659%
2024-02-09	29.9700	30.270000	29.8800	29.9500	-0.233%	327,335	+49.015%
2024-02-08	29.7400	30.300000	29.5600	30.0200	+1.556%	421,009	+48.668%
2024-02-07	29.4900	29.570000	29.0100	29.5600	-0.101%	341,302	+50.981%
2024-02-06	29.4700	30.000000	29.3400	29.5900	+0.305%	415,242	+50.828%
2024-02-05	29.8900	30.080000	29.2600	29.5000	-2.833%	692,654	+51.288%
2024-02-02	30.2200	30.810000	30.0300	30.3600	-0.492%	605,586	+47.003%
2024-02-01	28.6300	30.840000	28.3400	30.5100	+8.693%	1,456,186	+46.280%
2024-01-31	28.3700	29.030000	28.0700	28.0700	-0.778%	784,620	+58.995%
2024-01-30	28.2800	28.530000	28.0700	28.2900	-0.737%	595,322	+57.759%
2024-01-29	28.5700	28.730000	28.2657	28.5000	0.000%	424,386	+56.596%
2024-01-26	28.8400	29.070000	28.3500	28.5000	-0.315%	430,795	+56.596%
2024-01-25	28.6300	28.650000	27.7300	28.5900	+1.132%	765,406	+56.104%
2024-01-24	29.4600	29.460000	28.2600	28.2700	-3.350%	380,584	+57.871%
2024-01-23	29.9000	29.900000	29.0300	29.2500	-1.182%	365,679	+52.581%
2024-01-22	29.5000	29.750000	29.2411	29.6000	+0.680%	530,237	+50.777%
2024-01-19	29.1500	29.410000	28.6500	29.4000	+1.275%	375,951	+51.803%
2024-01-18	28.8200	29.090000	28.4900	29.0300	+1.681%	348,403	+53.738%
2024-01-17	28.3900	28.860000	28.2200	28.5500	-0.799%	451,358	+56.322%
2024-01-16	28.3900	28.795000	28.2000	28.7800	+0.559%	385,196	+55.073%
2024-01-12	28.6600	28.660000	28.3493	28.6200	+1.814%	482,990	+55.940%
2024-01-11	28.1200	28.280000	27.6401	28.1100	-0.425%	298,364	+58.769%
2024-01-10	28.0100	28.250000	27.8200	28.2300	+0.213%	374,642	+58.094%
2024-01-09	28.2900	28.440000	28.0100	28.1700	-1.710%	237,448	+58.431%
2024-01-08	28.1600	28.700000	27.8100	28.6600	+1.415%	391,045	+55.722%
2024-01-05	28.5200	29.050000	28.2400	28.2600	-1.464%	418,499	+57.926%
2024-01-04	28.4000	29.010000	28.2600	28.6800	+0.280%	566,843	+55.614%
2024-01-03	29.3100	29.310000	28.4400	28.6000	-3.346%	488,057	+56.049%
2024-01-02	29.2700	30.100000	29.1200	29.5900	+0.068%	425,219	+50.828%
2023-12-29	29.7700	30.024500	29.5700	29.5700	-1.004%	394,617	+50.930%
2023-12-28	29.6500	29.920000	29.6100	29.8700	+0.067%	273,382	+49.414%
2023-12-27	30.0000	30.325000	29.8300	29.8500	-0.301%	412,034	+49.514%
2023-12-26	29.6300	29.980000	29.3810	29.9400	+1.698%	252,134	+49.065%
2023-12-22	29.4000	29.605000	29.2100	29.4400	+0.238%	348,626	+51.596%
2023-12-21	29.8900	29.990000	29.1700	29.3700	-0.542%	366,515	+51.958%
2023-12-20	29.7900	30.550000	29.4000	29.5300	-1.567%	688,657	+51.134%
2023-12-19	29.9000	30.248400	29.6900	30.0000	+1.180%	738,083	+48.767%
2023-12-18	29.0200	29.950000	28.9600	29.6500	+1.402%	920,266	+50.523%
2023-12-15	28.3100	29.280000	27.9600	29.2400	+3.762%	2,616,792	+52.633%
2023-12-14	27.7600	28.350000	27.6650	28.1800	+3.413%	846,288	+58.375%
2023-12-13	26.1900	27.430000	26.0500	27.2500	+4.246%	597,185	+63.780%
2023-12-12	26.8000	26.800000	26.0700	26.1400	-2.644%	469,592	+70.735%
2023-12-11	27.0000	27.220000	26.6210	26.8500	-0.629%	567,883	+66.220%
2023-12-08	27.5900	27.840000	26.9200	27.0200	-2.560%	576,716	+65.174%
2023-12-07	27.5900	28.030000	27.3900	27.7300	+0.253%	502,679	+60.945%
2023-12-06	27.6500	28.040000	27.4400	27.6600	+0.145%	512,087	+61.352%
2023-12-05	28.4000	28.520000	27.6100	27.6200	-3.325%	682,356	+61.586%
2023-12-04	28.5200	29.340000	28.2900	28.5700	+0.175%	610,426	+56.213%
2023-12-01	27.6300	28.560000	27.1100	28.5200	+1.099%	650,522	+56.487%
2023-11-30	27.9700	28.250000	27.6375	28.2100	+1.147%	511,857	+58.206%
2023-11-29	27.9500	28.400000	27.6100	27.8900	+0.868%	528,497	+60.022%
2023-11-28	28.1600	28.460000	27.4800	27.6500	-1.846%	635,824	+61.410%
2023-11-27	26.8000	28.310000	26.6650	28.1700	+5.269%	1,369,202	+58.431%
2023-11-24	26.4500	27.200000	26.3200	26.7600	+3.922%	984,285	+66.779%
2023-11-22	25.8400	26.090000	25.5700	25.7500	-0.116%	559,496	+73.320%
2023-11-21	26.0400	26.040000	25.7000	25.7800	-0.808%	821,926	+73.119%
2023-11-20	25.7500	26.035000	25.5800	25.9900	+1.050%	657,986	+71.720%
2023-11-17	25.8100	25.920000	25.5200	25.7200	+0.823%	399,453	+73.523%
2023-11-16	26.0200	26.140000	25.2500	25.5100	-2.447%	287,340	+74.951%
2023-11-15	25.9200	26.730000	25.8600	26.1500	+0.461%	622,342	+70.669%
2023-11-14	25.2500	26.250000	25.1800	26.0300	+6.245%	685,390	+71.456%
2023-11-13	24.5500	24.660000	24.3000	24.5000	-1.170%	410,799	+82.163%
2023-11-10	24.4800	24.930000	24.3100	24.7900	+1.266%	857,155	+80.032%
2023-11-09	25.2700	25.340000	24.4600	24.4800	-2.819%	632,808	+82.312%
2023-11-08	26.2600	26.340000	25.0000	25.1900	-3.782%	898,541	+77.173%
2023-11-07	26.4300	26.430000	25.8200	26.1800	-1.058%	644,483	+70.474%
2023-11-06	26.6800	26.870000	26.0000	26.4600	-1.195%	732,246	+68.670%
2023-11-03	26.2900	26.960000	25.9200	26.7800	+3.398%	869,417	+66.654%
2023-11-02	25.5300	26.900000	25.5000	25.9000	+1.569%	1,199,020	+72.317%
2023-11-01	25.2500	25.500000	24.9300	25.5000	+1.513%	1,214,900	+75.020%
2023-10-31	24.5800	25.390000	24.5100	25.1200	+2.531%	777,554	+77.667%
2023-10-30	24.8300	24.972000	24.3040	24.5000	-1.010%	451,714	+82.163%
2023-10-27	25.2200	25.430000	24.6720	24.7500	-1.747%	747,400	+80.323%
2023-10-26	24.5800	25.350000	24.2950	25.1900	+3.238%	1,128,713	+77.173%
2023-10-25	23.6700	24.580000	23.3300	24.4000	+2.263%	521,593	+82.910%
2023-10-24	23.9100	24.010000	23.4900	23.8600	-0.167%	778,211	+87.049%
2023-10-23	24.2500	24.440000	23.8900	23.9000	-1.525%	813,077	+86.736%
2023-10-20	24.4800	24.710000	24.2400	24.2700	-0.736%	1,063,367	+83.890%
2023-10-19	24.6000	25.200000	24.2400	24.4500	-0.650%	2,154,735	+82.536%
2023-10-18	24.5600	25.030000	23.9200	24.6100	-1.045%	1,626,426	+81.349%
2023-10-17	24.8000	25.450000	24.3800	24.8700	-0.600%	1,908,326	+79.453%
2023-10-16	26.2200	28.440000	24.5100	25.0200	-23.720%	6,875,885	+78.377%
2023-10-13	31.8400	33.130000	31.4900	32.8000	+3.242%	929,938	+36.067%
2023-10-12	32.6200	32.620000	31.2500	31.7700	-2.576%	513,275	+40.478%
2023-10-11	32.1000	32.700000	32.0100	32.6100	+1.526%	481,562	+36.860%
2023-10-10	31.5000	32.810000	31.5000	32.1200	+2.326%	670,770	+38.948%
2023-10-09	30.9700	31.650000	30.8000	31.3900	+0.932%	495,827	+42.179%
2023-10-06	30.5700	31.530000	30.1750	31.1000	+1.667%	606,606	+43.505%
2023-10-05	30.9500	31.160000	30.2300	30.5900	-1.640%	672,904	+45.897%
2023-10-04	31.4100	31.410000	30.6900	31.1000	-1.207%	364,250	+43.505%
2023-10-03	32.0400	32.250000	30.9300	31.4800	-1.962%	509,363	+41.773%
2023-10-02	33.0700	33.252100	31.4400	32.1100	-3.050%	717,114	+38.991%
2023-09-29	33.3300	33.440000	32.9000	33.1200	-0.331%	480,663	+34.752%
2023-09-28	32.9000	33.780000	32.9000	33.2300	+1.218%	795,338	+34.306%
2023-09-27	31.5800	32.860000	31.5300	32.8300	+4.421%	862,894	+35.943%
2023-09-26	31.8000	32.370000	31.4300	31.4400	-1.101%	542,979	+41.953%
2023-09-25	31.4800	31.900000	31.4800	31.7900	+0.506%	365,528	+40.390%
2023-09-22	31.7600	32.065000	31.5600	31.6300	-0.409%	429,598	+41.100%
2023-09-21	31.2000	32.180000	31.0000	31.7600	+1.730%	645,023	+40.523%
2023-09-20	30.8900	32.080000	30.8025	31.2200	+1.628%	688,958	+42.953%
2023-09-19	30.3500	31.120000	30.2100	30.7200	+1.286%	479,758	+45.280%
2023-09-18	29.6500	30.750000	29.5600	30.3300	+2.814%	666,551	+47.148%
2023-09-15	29.7500	29.930000	29.2900	29.5000	-0.740%	1,405,351	+51.288%
2023-09-14	28.6600	29.760000	28.6100	29.7200	+4.611%	434,824	+50.168%
2023-09-13	28.4500	28.700000	28.2000	28.4100	+0.141%	336,079	+57.093%
2023-09-12	27.7500	28.380000	27.7000	28.3700	+1.904%	399,445	+57.314%
2023-09-11	28.3900	28.760000	27.8150	27.8400	-1.730%	408,624	+60.309%
2023-09-08	27.8800	28.475000	27.5400	28.3300	+2.459%	445,464	+57.536%
2023-09-07	28.0000	28.000000	27.3900	27.6500	-1.461%	499,875	+61.410%
2023-09-06	27.6700	28.230000	27.1800	28.0600	+0.863%	541,264	+59.052%
2023-09-05	29.0400	29.040000	27.6850	27.8200	-5.213%	529,665	+60.424%
2023-09-01	29.3300	29.720000	29.1950	29.3500	+0.342%	291,378	+52.061%
2023-08-31	29.1100	29.390000	29.0501	29.2500	+0.550%	293,620	+52.581%
2023-08-30	28.8100	29.180000	28.6800	29.0900	+0.484%	232,456	+53.420%
2023-08-29	28.8000	29.040000	28.5695	28.9500	+0.626%	314,643	+54.162%
2023-08-28	28.6000	28.940000	28.6000	28.7700	+0.806%	481,447	+55.127%
2023-08-25	28.4400	28.705000	28.1950	28.5400	+0.706%	302,208	+56.377%
2023-08-24	28.7200	28.990000	28.1000	28.3400	-1.802%	336,824	+57.481%
2023-08-23	28.8600	29.050000	28.6000	28.8600	-0.242%	247,439	+54.643%
2023-08-22	29.0800	29.510000	28.8900	28.9300	-1.364%	278,067	+54.269%
2023-08-21	29.5200	29.990000	29.3100	29.3300	-0.475%	355,275	+52.165%
2023-08-18	29.2000	29.510000	29.1172	29.4700	+0.204%	320,483	+51.442%
2023-08-17	29.9900	30.090000	29.3600	29.4100	-0.843%	351,761	+51.751%
2023-08-16	29.3400	30.030000	29.3400	29.6600	+0.850%	421,918	+50.472%
2023-08-15	29.2900	29.770000	29.1500	29.4100	-0.204%	278,926	+51.751%
2023-08-14	29.5000	29.650000	29.2900	29.4700	-0.908%	344,908	+51.442%
2023-08-11	29.2900	29.865000	29.2900	29.7400	+1.225%	267,275	+50.067%
2023-08-10	29.8900	30.355000	29.3100	29.3800	-1.277%	424,072	+51.906%
2023-08-09	30.1500	30.150000	29.6300	29.7600	-1.294%	314,169	+49.966%
2023-08-08	29.8800	30.175000	29.5500	30.1500	-0.199%	323,078	+48.027%
2023-08-07	30.4800	30.580000	30.0500	30.2100	-0.461%	338,516	+47.733%
2023-08-04	30.0800	30.780000	29.9800	30.3500	+1.099%	381,035	+47.051%
2023-08-03	30.3200	30.330000	29.4367	30.0200	-1.087%	293,850	+48.668%
2023-08-02	30.9200	31.090000	30.3300	30.3500	-2.317%	277,026	+47.051%
2023-08-01	30.3500	31.100000	29.9750	31.0700	+2.541%	465,743	+43.643%
2023-07-31	29.8000	30.350000	29.3400	30.3000	+1.780%	462,489	+47.294%
2023-07-28	31.4000	31.410000	29.7650	29.7700	-2.839%	692,970	+49.916%
2023-07-27	28.7900	32.050000	28.7000	30.6400	+5.148%	1,154,880	+45.659%
2023-07-26	28.6000	29.234000	28.5700	29.1400	+1.392%	509,744	+53.157%
2023-07-25	28.9200	29.120000	28.7300	28.7400	-0.691%	390,994	+55.289%
2023-07-24	29.1200	29.430000	28.8300	28.9400	-0.447%	390,795	+54.216%
2023-07-21	28.9900	29.130000	28.8000	29.0700	+0.276%	350,799	+53.526%
2023-07-20	29.2800	29.280000	28.8500	28.9900	-0.787%	314,816	+53.950%
2023-07-19	28.9100	29.465000	28.8600	29.2200	+0.863%	435,180	+52.738%
2023-07-18	28.6100	29.335000	28.6001	28.9700	+1.011%	282,091	+54.056%
2023-07-17	29.5100	29.640000	28.6800	28.6800	-2.813%	364,041	+55.614%
2023-07-14	29.6900	29.690000	28.9700	29.5100	-0.840%	350,319	+51.237%
2023-07-13	28.9400	30.130000	28.5600	29.7600	+3.297%	857,389	+49.966%
2023-07-12	28.3500	29.080000	28.2600	28.8100	+3.077%	547,797	+54.911%
2023-07-11	27.9500	28.170000	27.7600	27.9500	+0.576%	296,124	+59.678%
2023-07-10	27.4500	28.000000	27.4100	27.7900	+1.386%	416,358	+60.597%
2023-07-07	27.5500	27.675000	27.1900	27.4100	-0.218%	289,955	+62.824%
2023-07-06	27.3000	27.580000	26.9100	27.4700	-0.182%	326,919	+62.468%
2023-07-05	27.8300	27.860000	27.3000	27.5200	-1.679%	463,556	+62.173%
2023-07-03	27.5600	28.250000	27.5600	27.9900	+1.156%	279,906	+59.450%
2023-06-30	27.9900	28.050000	27.6700	27.6700	-1.002%	420,553	+61.294%
2023-06-29	27.7100	28.140000	27.6700	27.9500	+0.866%	426,379	+59.678%
2023-06-28	27.9000	27.900000	27.5600	27.7100	-0.717%	265,420	+61.061%
2023-06-27	27.2600	28.000000	27.1800	27.9100	+2.197%	401,487	+59.907%
2023-06-26	27.1400	27.630000	27.1400	27.3100	+1.036%	347,669	+63.420%
2023-06-23	26.9000	27.579900	26.8400	27.0300	-0.662%	612,074	+65.113%
2023-06-22	27.6100	27.610000	26.9600	27.2100	-1.627%	336,855	+64.021%
2023-06-21	27.4500	27.745000	27.1700	27.6600	+0.728%	324,726	+61.352%
2023-06-20	28.0000	28.080000	27.3250	27.4600	-0.974%	583,062	+62.527%
2023-06-16	27.9900	27.990000	27.1150	27.7300	-0.431%	1,203,643	+60.945%
2023-06-15	27.5800	27.850000	26.9600	27.8500	+0.144%	583,902	+60.251%
2023-06-14	27.9500	28.000000	27.5300	27.8100	-0.536%	746,864	+60.482%
2023-06-13	27.7500	28.040000	27.6400	27.9600	+0.975%	406,203	+59.621%
2023-06-12	27.7800	28.000000	27.4767	27.6900	-0.036%	386,833	+61.177%
2023-06-09	28.5800	28.580000	27.3450	27.7000	-2.841%	407,453	+61.119%

document.getElementById("lxzjlq").onerror = function(){this.style.display='none';}; .dark-mode .qvjScv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvjScv{ color: #333333; background-color: white; border: 2px solid #333333; }VSTOVista Outdoor Inc.stock NYSE

VSTO
Vista Outdoor Inc.
stock NYSE