-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+0.70% -
3 MONTH PERFORMANCE
+12.17% -
6 MONTH PERFORMANCE
+28.83% -
YEAR-TO-DATE PERFORMANCE
+50.22% -
1 YEAR PERFORMANCE
+72.50%
Vista Outdoor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.28 | $44.42 (0.32%) | $44.48 | $44.24 | 337,043 | $2.59 B |
| 11/21/2024 | $44.16 | $44.25 (0.2%) | $44.26 | $44.15 | 433,217 | $2.58 B |
| 11/20/2024 | $44.17 | $44.15 (-0.05%) | $44.21 | $44.12 | 523,935 | $2.58 B |
| 11/19/2024 | $44.12 | $44.24 (0.27%) | $44.30 | $44.12 | 447,001 | $2.58 B |
| 11/18/2024 | $44.14 | $44.10 (-0.09%) | $44.22 | $44.10 | 552,205 | $2.58 B |
| 11/15/2024 | $44.29 | $44.11 (-0.41%) | $44.29 | $44.11 | 759,739 | $2.58 B |
| 11/14/2024 | $44.20 | $44.11 (-0.2%) | $44.23 | $44.10 | 572,000 | $2.58 B |
| 11/13/2024 | $44.30 | $44.13 (-0.38%) | $44.30 | $44.13 | 825,743 | $2.58 B |
| 11/12/2024 | $44.16 | $44.20 (0.09%) | $44.25 | $44.11 | 832,908 | $2.58 B |
| 11/11/2024 | $44.15 | $44.11 (-0.09%) | $44.19 | $44.07 | 796,038 | $2.58 B |
| 11/08/2024 | $44.22 | $44.09 (-0.29%) | $44.22 | $44.06 | 776,100 | $2.57 B |
| 11/07/2024 | $44.06 | $44.13 (0.16%) | $44.30 | $44.06 | 1.07 M | $2.58 B |
| 11/06/2024 | $44.37 | $44.21 (-0.36%) | $44.48 | $44.04 | 1.13 M | $2.58 B |
| 11/05/2024 | $43.98 | $44.14 (0.36%) | $44.25 | $43.89 | 1.34 M | $2.58 B |
| 11/04/2024 | $43.91 | $43.89 (-0.05%) | $44.01 | $43.86 | 1.15 M | $2.56 B |
| 11/01/2024 | $43.92 | $43.99 (0.16%) | $44.05 | $43.92 | 609,100 | $2.57 B |
| 10/31/2024 | $44.04 | $43.97 (-0.16%) | $44.07 | $43.97 | 434,049 | $2.56 B |
| 10/30/2024 | $43.93 | $44.01 (0.18%) | $44.04 | $43.91 | 420,000 | $2.57 B |
| 10/29/2024 | $43.75 | $43.90 (0.34%) | $43.97 | $43.72 | 346,900 | $2.56 B |
| 10/28/2024 | $44.00 | $43.91 (-0.2%) | $44.04 | $43.90 | 580,300 | $2.56 B |
| 10/25/2024 | $43.95 | $43.92 (-0.07%) | $44.06 | $43.86 | 529,280 | $2.56 B |
| 10/24/2024 | $44.10 | $43.86 (-0.54%) | $44.15 | $43.82 | 1.03 M | $2.56 B |
| 10/23/2024 | $43.93 | $44.11 (0.41%) | $44.20 | $43.91 | 757,300 | $2.57 B |
| 10/22/2024 | $44.18 | $44.15 (-0.07%) | $44.22 | $44.13 | 732,600 | $2.57 B |
| 10/21/2024 | $44.21 | $44.17 (-0.09%) | $44.24 | $44.14 | 459,933 | $2.58 B |
| 10/18/2024 | $44.25 | $44.09 (-0.36%) | $44.30 | $44.09 | 623,116 | $2.57 B |
| 10/17/2024 | $44.15 | $44.18 (0.07%) | $44.24 | $43.92 | 481,100 | $2.58 B |
| 10/16/2024 | $44.30 | $44.18 (-0.27%) | $44.33 | $44.11 | 576,900 | $2.58 B |
| 10/15/2024 | $44.25 | $44.15 (-0.23%) | $44.26 | $44.13 | 799,200 | $2.57 B |
| 10/14/2024 | $44.14 | $44.26 (0.27%) | $44.30 | $44.13 | 510,100 | $2.58 B |
| 10/11/2024 | $44.10 | $44.27 (0.39%) | $44.40 | $44.04 | 540,127 | $2.58 B |
| 10/10/2024 | $43.90 | $44.09 (0.43%) | $44.20 | $43.90 | 668,933 | $2.57 B |
| 10/09/2024 | $43.96 | $44.03 (0.16%) | $44.18 | $43.96 | 1.05 M | $2.57 B |
| 10/08/2024 | $44.00 | $44.01 (0.02%) | $44.14 | $43.82 | 1.23 M | $2.57 B |
| 10/07/2024 | $43.76 | $44.01 (0.57%) | $44.06 | $43.59 | 4.28 M | $2.57 B |
| 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 |