Vista Outdoor Inc (VSTO) Historical Stock Data
34.95 ↓0.14 (-0.40%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSTO is up 0.24% a day on average. There have been 15 days where Vista Outdoor Inc closed green and 15 days where VSTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 35.08 | 34.95 | ↓$0.13 (-0.37%) | 34.85 | 35.61 | 366.48K |
| 2024-04-30 | 35.15 | 35.09 | ↓$0.06 (-0.17%) | 34.85 | 35.29 | 305.65K |
| 2024-04-29 | 35.00 | 35.34 | ↑$0.34 (0.97%) | 34.97 | 35.40 | 359.34K |
| 2024-04-26 | 34.68 | 34.97 | ↑$0.29 (0.84%) | 34.40 | 35.09 | 418.81K |
| 2024-04-25 | 34.19 | 34.68 | ↑$0.49 (1.43%) | 34.05 | 34.83 | 440.30K |
| 2024-04-24 | 34.80 | 34.46 | ↓$0.34 (-0.98%) | 34.24 | 34.95 | 339.70K |
| 2024-04-23 | 34.47 | 34.86 | ↑$0.39 (1.13%) | 34.38 | 34.99 | 567.73K |
| 2024-04-22 | 33.50 | 34.46 | ↑$0.96 (2.87%) | 33.48 | 34.55 | 803.93K |
| 2024-04-19 | 32.17 | 32.36 | ↑$0.19 (0.59%) | 32.17 | 32.79 | 488.86K |
| 2024-04-18 | 32.05 | 32.17 | ↑$0.12 (0.37%) | 31.80 | 32.20 | 708.91K |
| 2024-04-17 | 32.27 | 31.97 | ↓$0.30 (-0.93%) | 31.90 | 32.42 | 576K |
| 2024-04-16 | 32.20 | 32.16 | ↓$0.04 (-0.12%) | 31.75 | 32.59 | 475.05K |
| 2024-04-15 | 32.92 | 32.45 | ↓$0.47 (-1.43%) | 32.13 | 33.06 | 559.93K |
| 2024-04-12 | 33.25 | 32.88 | ↓$0.37 (-1.11%) | 32.68 | 33.30 | 629.61K |
| 2024-04-11 | 33.06 | 33.39 | ↑$0.33 (1.00%) | 32.90 | 33.43 | 377.19K |
| 2024-04-10 | 32.83 | 33.11 | ↑$0.28 (0.85%) | 32.61 | 33.11 | 493.55K |
| 2024-04-09 | 33.58 | 33.45 | ↓$0.13 (-0.39%) | 33.16 | 33.64 | 362.53K |
| 2024-04-08 | 33.40 | 33.62 | ↑$0.22 (0.66%) | 33.39 | 33.72 | 410.12K |
| 2024-04-05 | 33.50 | 33.44 | ↓$0.06 (-0.18%) | 33.30 | 33.85 | 477.83K |
| 2024-04-04 | 33.59 | 33.48 | ↓$0.11 (-0.33%) | 33.10 | 33.75 | 630.93K |
| 2024-04-03 | 31.87 | 33.20 | ↑$1.33 (4.17%) | 31.87 | 33.20 | 575.57K |
| 2024-04-02 | 32.13 | 31.98 | ↓$0.15 (-0.47%) | 31.33 | 32.25 | 715.82K |
| 2024-04-01 | 32.85 | 32.50 | ↓$0.35 (-1.07%) | 32.37 | 32.86 | 404.35K |
| 2024-03-28 | 33.05 | 32.78 | ↓$0.27 (-0.82%) | 32.64 | 33.12 | 497.09K |
| 2024-03-27 | 32.94 | 33.12 | ↑$0.18 (0.55%) | 32.45 | 33.18 | 482.55K |
| 2024-03-26 | 33.60 | 32.83 | ↓$0.77 (-2.29%) | 32.61 | 33.89 | 559.72K |
| 2024-03-25 | 33.11 | 33.30 | ↑$0.19 (0.57%) | 32.00 | 33.40 | 595.90K |
| 2024-03-22 | 32.35 | 32.26 | ↓$0.09 (-0.28%) | 31.98 | 32.39 | 417.93K |
| 2024-03-21 | 32.04 | 32.30 | ↑$0.26 (0.81%) | 31.76 | 32.32 | 508.53K |
| 2024-03-20 | 31.53 | 31.97 | ↑$0.44 (1.40%) | 31.53 | 32.05 | 386.78K |
Create an account or log in to view more rows.
$VSTO buy the fear
$VSTO why not Monday yet
$VSTO great sale!!!! Buy buy buy
$VSTO Who’s still buying calls?
$VSTO trash
$VSTO shorters eat my shit
$VSTO has just been halted from trading.
$VSTO I'm not afraid.
I'm long
And I'm strong..........
$VSTO ready to explode
$VSTO diversified