Vista Outdoor Inc (VSTO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.63 | 44.63 | 44.63 | 0 | 0 | CS |
| 4 | 0.47 | 1.0643115942 | 44.16 | 44.72 | 44.095 | 388480 | 44.2888059 | CS |
| 12 | 4.28 | 10.6071871128 | 40.35 | 44.72 | 38.635 | 667156 | 42.97598175 | CS |
| 26 | 8.84 | 24.69963677 | 35.79 | 44.72 | 33.49 | 643718 | 40.34087503 | CS |
| 52 | 17.63 | 65.2962962963 | 27 | 44.72 | 26.05 | 580722 | 36.52566741 | CS |
| 156 | 4.8 | 12.0512176751 | 39.83 | 52.6899 | 22.97 | 649739 | 32.67277005 | CS |
| 260 | 36.48 | 447.607361963 | 8.15 | 52.6899 | 4.29 | 820079 | 28.03273265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733787600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733528400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733442000 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733355600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733269200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733182800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732917840 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732750800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732664400 | 44.63 | 0.24 | 0.54 | 44.66 | 44.72 | 44.56 | 1613409 |
| 1732578000 | 44.39 | -0.03 | -0.07 | 44.45 | 44.53 | 44.38 | 462546 |
| 1732318800 | 44.42 | 0.17 | 0.38 | 44.28 | 44.48 | 44.23 | 445403 |
| 1732232400 | 44.25 | 0.1 | 0.23 | 44.16 | 44.255 | 44.15 | 433217 |
| 1732146000 | 44.15 | -0.09 | -0.20 | 44.17 | 44.21 | 44.12 | 523935 |
| 1732059600 | 44.24 | 0.14 | 0.32 | 44.12 | 44.3 | 44.12 | 446899 |
| 1731973200 | 44.1 | -0.01 | -0.02 | 44.14 | 44.22 | 44.1 | 552170 |
| 1731714000 | 44.11 | 0 | 0.00 | 44.29 | 44.29 | 44.105 | 759739 |
| 1731627600 | 44.11 | -0.02 | -0.05 | 44.2 | 44.23 | 44.095 | 571968 |
| 1731541200 | 44.13 | -0.07 | -0.16 | 44.3 | 44.3 | 44.13 | 825742 |
| 1731454800 | 44.2 | 0.09 | 0.20 | 44.16 | 44.25 | 44.11 | 832867 |
| 1731368400 | 44.11 | 0.02 | 0.05 | 44.15 | 44.19 | 44.07 | 793985 |
| 1731109200 | 44.09 | -0.04 | -0.09 | 44.22 | 44.22 | 44.055 | 776053 |
| 1731022800 | 44.13 | -0.08 | -0.18 | 44.2 | 44.3 | 44.05 | 1073046 |
| 1730936400 | 44.21 | 0.07 | 0.16 | 44.37 | 44.37 | 44.04 | 1123926 |
| 1730850000 | 44.14 | 0.25 | 0.57 | 43.98 | 44.25 | 43.89 | 1342499 |
| 1730763600 | 43.89 | -0.1 | -0.23 | 43.91 | 44.01 | 43.855 | 1145476 |
| 1730500800 | 43.99 | 0.02 | 0.05 | 43.92 | 44.05 | 43.92 | 609060 |
| 1730414400 | 43.97 | -0.04 | -0.09 | 44.04 | 44.07 | 43.965 | 433787 |
| 1730328000 | 44.01 | 0.11 | 0.25 | 43.93 | 44.04 | 43.91 | 419980 |
| 1730241600 | 43.9 | -0.01 | -0.02 | 43.75 | 43.97 | 43.72 | 346896 |
| 1730155200 | 43.91 | -0.01 | -0.02 | 44 | 44.04 | 43.9 | 580265 |
| 1729896000 | 43.92 | 0.06 | 0.14 | 43.95 | 44.06 | 43.86 | 529280 |
| 1729809600 | 43.86 | -0.25 | -0.57 | 44.1 | 44.15 | 43.82 | 1033010 |
| 1729723200 | 44.11 | -0.04 | -0.09 | 43.93 | 44.2 | 43.91 | 757257 |
| 1729636800 | 44.15 | -0.02 | -0.05 | 44.18 | 44.22 | 44.125 | 732586 |
| 1729550400 | 44.17 | 0.08 | 0.18 | 44.21 | 44.24 | 44.14 | 459932 |
| 1729291200 | 44.09 | -0.09 | -0.20 | 44.25 | 44.3 | 44.09 | 623116 |
| 1729204800 | 44.18 | 0 | 0.00 | 44.15 | 44.24 | 43.92 | 481067 |
| 1729118400 | 44.18 | 0.03 | 0.07 | 44.3 | 44.33 | 44.105 | 576880 |
| 1729032000 | 44.15 | -0.11 | -0.25 | 44.25 | 44.26 | 44.13 | 799157 |
| 1728945600 | 44.26 | -0.01 | -0.02 | 44.14 | 44.3 | 44.13 | 510075 |
| 1728686400 | 44.27 | 0.18 | 0.41 | 44.1 | 44.4 | 44.04 | 540127 |
| 1728600000 | 44.09 | 0.06 | 0.14 | 43.9 | 44.2 | 43.9 | 668933 |
| 1728513600 | 44.03 | 0.02 | 0.05 | 43.96 | 44.1785 | 43.96 | 1047270 |
| 1728427200 | 44.01 | 0 | 0.00 | 44 | 44.14 | 43.82 | 1229345 |
| 1728340800 | 44.01 | 4.17 | 10.47 | 43.71 | 44.06 | 43.59 | 4278805 |
| 1728081600 | 39.84 | 0.44 | 1.12 | 39.87 | 39.95 | 39.285 | 299518 |
| 1727995200 | 39.4 | 0.43 | 1.10 | 38.8 | 39.47 | 38.75 | 406840 |
| 1727908800 | 38.97 | 0.12 | 0.31 | 38.82 | 39.02 | 38.635 | 469499 |
| 1727822400 | 38.85 | -0.33 | -0.84 | 39.06 | 39.26 | 38.64 | 535991 |
| 1727736000 | 39.18 | -0.15 | -0.38 | 39.21 | 39.39 | 39.13 | 436755 |
| 1727476800 | 39.33 | 0.18 | 0.46 | 39.31 | 39.7 | 39.1 | 861916 |
| 1727390400 | 39.15 | -0.09 | -0.23 | 39.49 | 39.62 | 39 | 644904 |
| 1727304000 | 39.24 | -0.74 | -1.85 | 39.99 | 39.99 | 39.23 | 876832 |
| 1727217600 | 39.98 | 0.73 | 1.86 | 39.4 | 40.18 | 39.1 | 628765 |
| 1727131200 | 39.25 | -0.2 | -0.51 | 39.45 | 39.56 | 39.1 | 390111 |
| 1726872000 | 39.45 | 0.03 | 0.08 | 39.42 | 39.97 | 38.925 | 1997487 |
| 1726785600 | 39.42 | -0.18 | -0.45 | 39.46 | 40.1 | 39.39 | 910421 |
| 1726699200 | 39.6 | -0.55 | -1.37 | 40.05 | 40.08 | 39.5175 | 683175 |
| 1726612800 | 40.15 | 0.05 | 0.12 | 40.35 | 40.35 | 39.81 | 450475 |
| 1726526400 | 40.1 | 0.23 | 0.58 | 40.15 | 40.21 | 39.7 | 379164 |
| 1726267200 | 39.87 | -0.28 | -0.70 | 39.79 | 40.212454 | 39.73 | 687843 |
| 1726180800 | 40.15 | 0.9 | 2.29 | 39.7 | 40.15 | 39.5 | 519382 |
| 1726094400 | 39.25 | 0.48 | 1.24 | 38.42 | 39.379 | 38.15 | 536627 |
| 1726008000 | 38.77 | 1.22 | 3.25 | 38.75 | 38.95 | 38.35 | 714011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
