-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+2.70% -
3 MONTH PERFORMANCE
+7.72% -
6 MONTH PERFORMANCE
+19.29% -
YEAR-TO-DATE PERFORMANCE
+34.90% -
1 YEAR PERFORMANCE
+30.40%
Vista Outdoor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $39.87 | $39.84 (-0.08%) | $39.95 | $39.28 | 299,519 | $2.32 B |
| 10/03/2024 | $38.80 | $39.40 (1.55%) | $39.47 | $38.75 | 406,840 | $2.30 B |
| 10/02/2024 | $38.82 | $38.97 (0.39%) | $39.02 | $38.64 | 469,500 | $2.27 B |
| 10/01/2024 | $39.06 | $38.85 (-0.54%) | $39.26 | $38.64 | 536,000 | $2.27 B |
| 09/30/2024 | $39.21 | $39.18 (-0.08%) | $39.39 | $39.13 | 436,800 | $2.28 B |
| 09/27/2024 | $39.31 | $39.33 (0.05%) | $39.70 | $39.10 | 862,437 | $2.29 B |
| 09/26/2024 | $39.49 | $39.15 (-0.86%) | $39.62 | $39.00 | 645,350 | $2.28 B |
| 09/25/2024 | $39.99 | $39.24 (-1.88%) | $39.99 | $39.23 | 876,844 | $2.29 B |
| 09/24/2024 | $39.40 | $39.98 (1.47%) | $40.18 | $39.10 | 628,800 | $2.33 B |
| 09/23/2024 | $39.45 | $39.25 (-0.51%) | $39.56 | $39.10 | 390,211 | $2.29 B |
| 09/20/2024 | $39.42 | $39.45 (0.08%) | $39.97 | $38.92 | 2.00 M | $2.30 B |
| 09/19/2024 | $39.46 | $39.42 (-0.1%) | $40.10 | $39.39 | 911,000 | $2.30 B |
| 09/18/2024 | $40.05 | $39.60 (-1.12%) | $40.08 | $39.52 | 683,200 | $2.31 B |
| 09/17/2024 | $40.35 | $40.15 (-0.5%) | $40.35 | $39.81 | 450,500 | $2.34 B |
| 09/16/2024 | $40.15 | $40.10 (-0.12%) | $40.21 | $39.70 | 379,200 | $2.34 B |
| 09/13/2024 | $39.79 | $39.87 (0.2%) | $40.21 | $39.73 | 693,240 | $2.32 B |
| 09/12/2024 | $39.70 | $40.15 (1.13%) | $40.15 | $39.50 | 519,638 | $2.34 B |
| 09/11/2024 | $38.42 | $39.25 (2.16%) | $39.38 | $38.15 | 537,500 | $2.29 B |
| 09/10/2024 | $38.75 | $38.77 (0.05%) | $38.95 | $38.35 | 714,011 | $2.26 B |
| 09/09/2024 | $38.97 | $37.55 (-3.64%) | $38.97 | $37.45 | 775,369 | $2.19 B |
| 09/06/2024 | $38.71 | $38.29 (-1.08%) | $38.92 | $38.25 | 353,800 | $2.23 B |
| 09/05/2024 | $39.11 | $38.84 (-0.69%) | $39.11 | $38.67 | 316,300 | $2.26 B |
| 09/04/2024 | $39.06 | $38.99 (-0.18%) | $39.13 | $38.64 | 439,544 | $2.27 B |
| 09/03/2024 | $39.76 | $39.05 (-1.79%) | $39.98 | $39.03 | 699,336 | $2.28 B |
| 08/30/2024 | $39.54 | $40.04 (1.26%) | $40.09 | $39.50 | 629,228 | $2.33 B |
| 08/29/2024 | $39.41 | $39.53 (0.3%) | $39.91 | $39.25 | 301,930 | $2.31 B |
| 08/28/2024 | $39.45 | $39.15 (-0.76%) | $39.71 | $39.04 | 342,800 | $2.28 B |
| 08/27/2024 | $39.07 | $39.56 (1.25%) | $39.70 | $39.06 | 265,808 | $2.31 B |
| 08/26/2024 | $39.82 | $39.28 (-1.36%) | $39.82 | $39.18 | 374,241 | $2.29 B |
| 08/23/2024 | $39.23 | $39.60 (0.94%) | $39.88 | $39.15 | 322,936 | $2.31 B |
| 08/22/2024 | $39.16 | $39.02 (-0.36%) | $39.41 | $38.87 | 276,900 | $2.28 B |
| 08/21/2024 | $39.47 | $39.07 (-1.01%) | $39.54 | $38.54 | 304,841 | $2.28 B |
| 08/20/2024 | $39.36 | $39.15 (-0.53%) | $39.44 | $39.02 | 296,830 | $2.28 B |
| 08/19/2024 | $39.20 | $39.23 (0.08%) | $39.32 | $39.13 | 353,700 | $2.29 B |
| 08/16/2024 | $38.96 | $39.20 (0.62%) | $39.26 | $38.71 | 456,400 | $2.29 B |
| 08/15/2024 | $39.26 | $39.01 (-0.64%) | $39.29 | $38.77 | 435,226 | $2.27 B |
| 08/14/2024 | $38.50 | $38.66 (0.42%) | $38.85 | $38.20 | 463,913 | $2.25 B |
| 08/13/2024 | $38.53 | $38.53 (0%) | $38.64 | $38.19 | 420,200 | $2.25 B |
| 08/12/2024 | $38.36 | $38.29 (-0.18%) | $38.52 | $38.00 | 510,100 | $2.23 B |
| 08/09/2024 | $38.47 | $38.65 (0.47%) | $38.85 | $38.33 | 1.01 M | $2.25 B |
| 08/08/2024 | $38.07 | $38.61 (1.42%) | $38.74 | $37.96 | 1.64 M | $2.25 B |
| 08/07/2024 | $38.56 | $37.96 (-1.56%) | $39.04 | $37.47 | 923,100 | $2.21 B |
| 08/06/2024 | $38.69 | $38.40 (-0.75%) | $39.29 | $38.10 | 866,000 | $2.24 B |
| 08/05/2024 | $38.27 | $38.37 (0.26%) | $39.11 | $38.20 | 1.08 M | $2.24 B |
| 08/02/2024 | $39.80 | $39.88 (0.2%) | $40.22 | $39.04 | 1.02 M | $2.33 B |
| 08/01/2024 | $40.55 | $40.36 (-0.47%) | $40.85 | $40.32 | 890,600 | $2.35 B |
| 07/31/2024 | $40.84 | $40.63 (-0.51%) | $41.11 | $40.61 | 948,321 | $2.36 B |
| 07/30/2024 | $40.50 | $40.80 (0.74%) | $41.04 | $40.33 | 1.63 M | $2.37 B |
| 07/29/2024 | $38.75 | $38.84 (0.23%) | $38.96 | $38.50 | 594,550 | $2.26 B |
| 07/26/2024 | $38.49 | $38.61 (0.31%) | $38.80 | $38.31 | 722,403 | $2.25 B |
| 07/25/2024 | $38.29 | $37.88 (-1.07%) | $38.63 | $37.76 | 530,301 | $2.20 B |
| 07/24/2024 | $38.14 | $38.30 (0.42%) | $38.66 | $38.01 | 467,400 | $2.23 B |
| 07/23/2024 | $38.22 | $38.39 (0.44%) | $38.66 | $38.04 | 474,100 | $2.23 B |
| 07/22/2024 | $38.45 | $38.53 (0.21%) | $38.59 | $37.86 | 776,894 | $2.24 B |
| 07/19/2024 | $37.51 | $37.57 (0.16%) | $37.63 | $36.79 | 624,936 | $2.19 B |
| 07/18/2024 | $37.72 | $37.27 (-1.19%) | $37.85 | $37.10 | 793,766 | $2.17 B |
| 07/17/2024 | $38.31 | $37.97 (-0.89%) | $38.55 | $37.93 | 594,108 | $2.21 B |
| 07/16/2024 | $37.74 | $38.31 (1.51%) | $38.32 | $37.57 | 621,592 | $2.23 B |
| 07/15/2024 | $37.93 | $37.45 (-1.27%) | $38.75 | $37.38 | 787,530 | $2.18 B |
| 07/12/2024 | $38.07 | $37.56 (-1.34%) | $38.34 | $37.42 | 304,945 | $2.18 B |
| 07/11/2024 | $37.12 | $37.84 (1.94%) | $37.96 | $36.89 | 515,827 | $2.20 B |
| 07/10/2024 | $37.50 | $36.41 (-2.91%) | $37.59 | $36.41 | 434,269 | $2.12 B |
| 07/09/2024 | $37.05 | $37.13 (0.22%) | $37.16 | $36.83 | 448,272 | $2.16 B |
| 07/08/2024 | $36.96 | $37.36 (1.08%) | $37.55 | $36.85 | 404,627 | $2.17 B |
| 07/05/2024 | $37.21 | $37.03 (-0.48%) | $37.59 | $36.81 | 439,369 | $2.15 B |