Vista Outdoor Inc (VSTO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.815 | 4.72410203019 | 38.42 | 41.11 | 37.755 | 788919 | 39.41767669 | CS |
| 4 | 2.735 | 7.29333333333 | 37.5 | 41.11 | 36.41 | 589474 | 38.25016023 | CS |
| 12 | 4.455 | 12.4510899944 | 35.78 | 41.11 | 33.21 | 576146 | 36.26272416 | CS |
| 26 | 11.865 | 41.8223475502 | 28.37 | 41.11 | 28.07 | 549562 | 34.16237325 | CS |
| 52 | 10.435 | 35.0167785235 | 29.8 | 41.11 | 23.33 | 597480 | 30.72031019 | CS |
| 156 | -0.655 | -1.60185864515 | 40.89 | 52.6899 | 22.97 | 644348 | 32.7083846 | CS |
| 260 | 33.175 | 469.900849858 | 7.06 | 52.6899 | 4.29 | 831558 | 25.76835524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 40.63 | -0.17 | -0.42 | 40.84 | 41.11 | 40.61 | 948321 |
| 1722379200 | 40.8 | 1.96 | 5.05 | 40.5 | 41.035 | 40.33 | 1634280 |
| 1722292800 | 38.84 | 0.23 | 0.60 | 38.75 | 38.96 | 38.5 | 594523 |
| 1722033600 | 38.61 | 0.73 | 1.93 | 38.49 | 38.8 | 38.31 | 722403 |
| 1721947200 | 37.88 | -0.42 | -1.10 | 38.29 | 38.63 | 37.755 | 530588 |
| 1721860800 | 38.3 | -0.09 | -0.23 | 38.14 | 38.66 | 38.01 | 467364 |
| 1721774400 | 38.39 | -0.14 | -0.36 | 38.22 | 38.66 | 38.04 | 474087 |
| 1721688000 | 38.53 | 0.96 | 2.56 | 38.45 | 38.59 | 37.86 | 776894 |
| 1721428800 | 37.57 | 0.3 | 0.80 | 37.51 | 37.63 | 36.79 | 624936 |
| 1721342400 | 37.27 | -0.7 | -1.84 | 37.72 | 37.85 | 37.1 | 793766 |
| 1721256000 | 37.97 | -0.34 | -0.89 | 38.31 | 38.55 | 37.93 | 594108 |
| 1721169600 | 38.31 | 0.86 | 2.30 | 37.74 | 38.32 | 37.57 | 621584 |
| 1721083200 | 37.45 | -0.11 | -0.29 | 37.93 | 38.75 | 37.38 | 787527 |
| 1720824000 | 37.56 | -0.28 | -0.74 | 38.07 | 38.34 | 37.42 | 304945 |
| 1720737600 | 37.84 | 1.43 | 3.93 | 37.12 | 37.96 | 36.89 | 515827 |
| 1720651200 | 36.41 | -0.72 | -1.94 | 37.5 | 37.585 | 36.41 | 434214 |
| 1720564800 | 37.13 | -0.23 | -0.62 | 37.05 | 37.16 | 36.83 | 448264 |
| 1720478400 | 37.36 | 0.33 | 0.89 | 36.96 | 37.55 | 36.855 | 404627 |
| 1720219200 | 37.03 | -0.37 | -0.99 | 37.21 | 37.59 | 36.81 | 439364 |
| 1720040640 | 37.4 | 0.08 | 0.21 | 37.5 | 37.815 | 37.11 | 305644 |
| 1719960000 | 37.32 | -0.02 | -0.05 | 37.4 | 37.66 | 36.995 | 460047 |
| 1719873600 | 37.34 | -0.03 | -0.08 | 38.78 | 38.91 | 37.32 | 935010 |
| 1719614400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 0 |
| 1719528000 | 37.37 | 0.51 | 1.38 | 37.6 | 37.79 | 37.08 | 790094 |
| 1719441600 | 36.86 | 3.08 | 9.12 | 36.23 | 37.64 | 35.26 | 1123054 |
| 1719355200 | 33.78 | -0.94 | -2.71 | 34.47 | 34.69 | 33.72 | 759612 |
| 1719268800 | 34.72 | 0.59 | 1.73 | 34.83 | 35.09 | 34.47 | 417011 |
| 1719009600 | 34.13 | 0.39 | 1.16 | 33.65 | 34.26 | 33.49 | 3171003 |
| 1718923200 | 33.74 | -0.96 | -2.77 | 34.53 | 34.84 | 33.73 | 447043 |
| 1718750400 | 34.7 | -0.47 | -1.34 | 35.06 | 35.14 | 34.53 | 355896 |
| 1718664000 | 35.17 | -0.77 | -2.14 | 35.69 | 35.75 | 34.47 | 464596 |
| 1718404800 | 35.94 | -0.02 | -0.06 | 35.59 | 36.02 | 35.47 | 314715 |
| 1718318400 | 35.96 | -0.42 | -1.15 | 36.21 | 36.365 | 35.68 | 342572 |
| 1718232000 | 36.38 | 0.03 | 0.08 | 36.95 | 37.05 | 36.36 | 365413 |
| 1718145600 | 36.35 | 0.54 | 1.51 | 35.89 | 36.35 | 35.46 | 413708 |
| 1718059200 | 35.81 | 0.03 | 0.08 | 35.79 | 36.33 | 35.6 | 629131 |
| 1717800000 | 35.78 | 0.26 | 0.73 | 35.25 | 35.89 | 34.96 | 523125 |
| 1717713600 | 35.52 | 1.07 | 3.11 | 36.19 | 36.23 | 34.98 | 803079 |
| 1717627200 | 34.45 | 0.89 | 2.65 | 33.24 | 34.62 | 33.21 | 465569 |
| 1717540800 | 33.56 | -0.97 | -2.81 | 34.28 | 34.54 | 33.54 | 529323 |
| 1717454400 | 34.53 | -0.35 | -1.00 | 35.2 | 35.2 | 34.44 | 312400 |
| 1717195200 | 34.88 | 0.58 | 1.69 | 34 | 34.92 | 33.94 | 490427 |
| 1717108800 | 34.3 | 0.43 | 1.27 | 34.1 | 35 | 33.99 | 439167 |
| 1717022400 | 33.87 | -0.03 | -0.09 | 33.64 | 34 | 33.299999 | 497517 |
| 1716936000 | 33.9 | -1 | -2.87 | 34.91 | 35.12 | 33.845 | 298834 |
| 1716590400 | 34.9 | 0.42 | 1.22 | 34.72 | 34.99 | 34.42 | 340016 |
| 1716504000 | 34.48 | 0.15 | 0.44 | 34.5 | 34.565 | 34.15 | 348665 |
| 1716417600 | 34.33 | -0.41 | -1.18 | 34.75 | 34.87 | 34.19 | 387718 |
| 1716331200 | 34.74 | 0.3 | 0.87 | 34.31 | 34.7899 | 34.31 | 225446 |
| 1716244800 | 34.44 | -0.1 | -0.29 | 34.57 | 34.8399 | 34.29 | 233639 |
| 1715985600 | 34.54 | -0.05 | -0.14 | 34.55 | 34.72 | 34.37 | 327284 |
| 1715899200 | 34.59 | 0.4 | 1.17 | 34.17 | 34.64 | 33.99 | 321942 |
| 1715812800 | 34.19 | -0.35 | -1.01 | 34.76 | 34.8 | 34.09 | 472584 |
| 1715726400 | 34.54 | 0.07 | 0.20 | 34.87 | 34.99 | 34.32 | 538024 |
| 1715640000 | 34.47 | -1.13 | -3.17 | 35.6 | 35.65 | 34.46 | 605053 |
| 1715380800 | 35.6 | -0.52 | -1.44 | 35.98 | 35.98 | 34.96 | 627276 |
| 1715294400 | 36.12 | 0.45 | 1.26 | 35.3 | 36.14 | 35 | 660795 |
| 1715208000 | 35.67 | -0.24 | -0.67 | 35.78 | 35.82 | 35.418 | 416724 |
| 1715121600 | 35.91 | 0.24 | 0.67 | 35.73 | 36.12 | 35.6959 | 468897 |
| 1715035200 | 35.67 | 0.3 | 0.85 | 35.6 | 36.365 | 35.51 | 493155 |
| 1714776000 | 35.37 | 0.23 | 0.65 | 35.55 | 35.565 | 34.88 | 496292 |
| 1714689600 | 35.14 | 0.19 | 0.54 | 35.28 | 35.28 | 34.82 | 371551 |
| 1714603200 | 34.95 | -0.14 | -0.40 | 35.08 | 35.61 | 34.85 | 380766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
