Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VSTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 39.42 | -0.18 | -0.45% | 39.46 | 40.10 | 39.39 | 910,421 |
| Sep 18 2024 | 39.60 | -0.55 | -1.37% | 40.05 | 40.08 | 39.5175 | 683,175 |
| Sep 17 2024 | 40.15 | 0.05 | 0.12% | 40.35 | 40.35 | 39.81 | 450,475 |
| Sep 16 2024 | 40.10 | 0.23 | 0.58% | 40.15 | 40.21 | 39.70 | 379,164 |
| Sep 13 2024 | 39.87 | -0.28 | -0.70% | 39.79 | 40.2125 | 39.73 | 687,843 |
| Sep 12 2024 | 40.15 | 0.90 | 2.29% | 39.70 | 40.15 | 39.50 | 519,382 |
| Sep 11 2024 | 39.25 | 0.48 | 1.24% | 38.42 | 39.379 | 38.15 | 536,627 |
| Sep 10 2024 | 38.77 | 1.22 | 3.25% | 38.75 | 38.95 | 38.35 | 714,011 |
| Sep 09 2024 | 37.55 | -0.74 | -1.93% | 38.97 | 38.97 | 37.45 | 775,323 |
| Sep 06 2024 | 38.29 | -0.55 | -1.42% | 38.71 | 38.92 | 38.251 | 353,786 |
| Sep 05 2024 | 38.84 | -0.15 | -0.38% | 39.11 | 39.11 | 38.675 | 316,280 |
| Sep 04 2024 | 38.99 | -0.06 | -0.15% | 39.06 | 39.13 | 38.64 | 439,532 |
| Sep 03 2024 | 39.05 | -0.99 | -2.47% | 39.76 | 39.98 | 39.025 | 699,336 |
| Aug 30 2024 | 40.04 | 0.51 | 1.29% | 39.54 | 40.09 | 39.50 | 629,228 |
| Aug 29 2024 | 39.53 | 0.38 | 0.97% | 39.41 | 39.91 | 39.25 | 301,930 |
| Aug 28 2024 | 39.15 | -0.41 | -1.04% | 39.45 | 39.71 | 39.04 | 342,781 |
| Aug 27 2024 | 39.56 | 0.28 | 0.71% | 39.07 | 39.70 | 39.06 | 265,808 |
| Aug 26 2024 | 39.28 | -0.32 | -0.81% | 39.82 | 39.82 | 39.18 | 374,240 |
| Aug 23 2024 | 39.60 | 0.58 | 1.49% | 39.23 | 39.88 | 39.145 | 322,928 |
| Aug 22 2024 | 39.02 | -0.05 | -0.13% | 39.16 | 39.41 | 38.8701 | 276,861 |
| Aug 21 2024 | 39.07 | -0.08 | -0.20% | 39.47 | 39.54 | 38.54 | 304,841 |
| Aug 20 2024 | 39.15 | -0.08 | -0.20% | 39.36 | 39.44 | 39.02 | 296,829 |
| Aug 19 2024 | 39.23 | 0.03 | 0.08% | 39.20 | 39.32 | 39.13 | 353,666 |
| Aug 16 2024 | 39.20 | 0.19 | 0.49% | 38.96 | 39.26 | 38.7083 | 456,396 |
| Aug 15 2024 | 39.01 | 0.35 | 0.91% | 39.26 | 39.29 | 38.77 | 435,176 |
| Aug 14 2024 | 38.66 | 0.13 | 0.34% | 38.50 | 38.85 | 38.20 | 463,888 |
| Aug 13 2024 | 38.53 | 0.24 | 0.63% | 38.53 | 38.64 | 38.185 | 420,170 |
| Aug 12 2024 | 38.29 | -0.36 | -0.93% | 38.36 | 38.515 | 38.00 | 510,085 |
| Aug 09 2024 | 38.65 | 0.04 | 0.10% | 38.47 | 38.85 | 38.33 | 1,011,504 |
| Aug 08 2024 | 38.61 | 0.65 | 1.71% | 38.07 | 38.74 | 37.96 | 1,643,584 |
| Aug 07 2024 | 37.96 | -0.44 | -1.15% | 38.56 | 39.04 | 37.47 | 923,070 |
| Aug 06 2024 | 38.40 | 0.03 | 0.08% | 39.76 | 39.76 | 38.10 | 865,998 |
| Aug 05 2024 | 38.37 | -1.51 | -3.79% | 38.27 | 39.11 | 38.20 | 1,076,495 |
| Aug 02 2024 | 39.88 | -0.48 | -1.19% | 39.80 | 40.22 | 39.04 | 1,022,614 |
| Aug 01 2024 | 40.36 | -0.27 | -0.66% | 40.55 | 40.85 | 40.32 | 890,559 |
| Jul 31 2024 | 40.63 | -0.17 | -0.42% | 40.84 | 41.11 | 40.61 | 948,321 |
| Jul 30 2024 | 40.80 | 1.96 | 5.05% | 40.50 | 41.035 | 40.33 | 1,634,280 |
| Jul 29 2024 | 38.84 | 0.23 | 0.60% | 38.75 | 38.96 | 38.50 | 594,523 |
| Jul 26 2024 | 38.61 | 0.73 | 1.93% | 38.49 | 38.80 | 38.31 | 722,403 |
| Jul 25 2024 | 37.88 | -0.42 | -1.10% | 38.29 | 38.63 | 37.755 | 530,588 |
| Jul 24 2024 | 38.30 | -0.09 | -0.23% | 38.14 | 38.66 | 38.01 | 467,364 |
| Jul 23 2024 | 38.39 | -0.14 | -0.36% | 38.22 | 38.66 | 38.04 | 474,087 |
| Jul 22 2024 | 38.53 | 0.96 | 2.56% | 38.45 | 38.59 | 37.86 | 776,894 |
| Jul 19 2024 | 37.57 | 0.30 | 0.80% | 37.51 | 37.63 | 36.79 | 624,936 |
| Jul 18 2024 | 37.27 | -0.70 | -1.84% | 37.72 | 37.85 | 37.10 | 793,766 |
| Jul 17 2024 | 37.97 | -0.34 | -0.89% | 38.31 | 38.55 | 37.93 | 594,108 |
| Jul 16 2024 | 38.31 | 0.86 | 2.30% | 37.74 | 38.32 | 37.57 | 621,584 |
| Jul 15 2024 | 37.45 | -0.11 | -0.29% | 37.93 | 38.75 | 37.38 | 787,527 |
| Jul 12 2024 | 37.56 | -0.28 | -0.74% | 38.07 | 38.34 | 37.42 | 304,945 |
| Jul 11 2024 | 37.84 | 1.43 | 3.93% | 37.12 | 37.96 | 36.89 | 515,827 |
| Jul 10 2024 | 36.41 | -0.72 | -1.94% | 37.50 | 37.585 | 36.41 | 434,214 |
| Jul 09 2024 | 37.13 | -0.23 | -0.62% | 37.05 | 37.16 | 36.83 | 448,264 |
| Jul 08 2024 | 37.36 | 0.33 | 0.89% | 36.96 | 37.55 | 36.855 | 404,627 |
| Jul 05 2024 | 37.03 | -0.37 | -0.99% | 37.21 | 37.59 | 36.81 | 439,364 |
| Jul 03 2024 | 37.40 | 0.08 | 0.21% | 37.50 | 37.815 | 37.11 | 305,644 |
| Jul 02 2024 | 37.32 | -0.02 | -0.05% | 37.40 | 37.66 | 36.995 | 460,047 |
| Jul 01 2024 | 37.34 | -0.03 | -0.08% | 38.78 | 38.91 | 37.32 | 935,010 |
| Jun 28 2024 | 37.37 | 0.00 | 0.00% | 37.37 | 37.37 | 37.37 | 0 |
| Jun 27 2024 | 37.37 | 0.51 | 1.38% | 37.60 | 37.79 | 37.08 | 790,094 |
| Jun 26 2024 | 36.86 | 3.08 | 9.12% | 36.23 | 37.64 | 35.26 | 1,123,054 |
| Jun 25 2024 | 33.78 | -0.94 | -2.71% | 34.47 | 34.69 | 33.72 | 759,612 |
| Jun 24 2024 | 34.72 | 0.59 | 1.73% | 34.83 | 35.09 | 34.47 | 417,011 |
