Get the Stockscreener App
34.54
0.14%
-0.05
Vista Outdoor Inc Stock (VSTO) Price History
The historical daily chart and data for Vista Outdoor Inc stock (VSTO), show that the latest closing stock price as of May 17, 2024, is $34.54.
- Vista Outdoor Inc all-time high stock price is $53.91, occurred on March 04, 2016.
- The lowest Vista Outdoor Inc stock price recorded was $4.30 on August 15, 2019. Since then, Vista Outdoor Inc's stock price has risen over 703.26% to $34.54 now.
- The 52-week high stock price for VSTO is $36.37, representing a 5.28% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for VSTO is $23.33, indicating a -32.46% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Vista Outdoor Inc (VSTO) stock in the beginning of 2023 was $47.75. The stock closed the year at $24.37, a loss of over -48.96% for the year.
The table below shows more information about VSTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $34.72 | $34.37 | $0.35 | 320,820.0 | -0.14% |
| May 16, 2024 | $34.64 | $33.99 | $0.65 | 317,026.0 | +1.17% |
| May 15, 2024 | $34.76 | $34.09 | $0.67 | 468,411.0 | -1.01% |
| May 14, 2024 | $34.93 | $34.32 | $0.61 | 494,348.0 | +0.20% |
| May 13, 2024 | $35.65 | $34.46 | $1.19 | 600,476.0 | -3.17% |
| May 10, 2024 | $35.98 | $34.96 | $1.02 | 616,535.0 | -1.44% |
| May 09, 2024 | $36.14 | $35.00 | $1.14 | 647,335.0 | +1.26% |
| May 08, 2024 | $35.82 | $35.42 | $0.402 | 400,488.0 | -0.67% |
| May 07, 2024 | $36.12 | $35.70 | $0.4241 | 451,869.0 | +0.67% |
| May 06, 2024 | $36.37 | $35.51 | $0.855 | 492,537.0 | +0.85% |
| May 03, 2024 | $35.56 | $34.88 | $0.685 | 493,078.0 | +0.65% |
| May 02, 2024 | $35.28 | $34.82 | $0.46 | 367,251.0 | +0.54% |
| May 01, 2024 | $35.61 | $34.85 | $0.76 | 376,011.0 | -0.40% |
| Apr 30, 2024 | $35.29 | $34.85 | $0.44 | 293,647.0 | -0.71% |
| Apr 29, 2024 | $35.41 | $34.96 | $0.45 | 352,816.0 | +1.06% |
| Apr 26, 2024 | $35.09 | $34.39 | $0.70 | 414,386.0 | +0.84% |
| Apr 25, 2024 | $34.83 | $34.05 | $0.78 | 452,118.0 | +0.64% |
| Apr 24, 2024 | $34.95 | $34.24 | $0.7082 | 345,811.0 | -1.15% |
| Apr 23, 2024 | $34.99 | $34.38 | $0.61 | 563,699.0 | +1.16% |
| Apr 22, 2024 | $34.57 | $33.41 | $1.16 | 799,094.0 | +6.49% |
| Apr 19, 2024 | $32.79 | $32.17 | $0.62 | 495,428.0 | +0.59% |
| Apr 18, 2024 | $32.21 | $31.80 | $0.415 | 697,900.0 | +0.63% |
Vista Outdoor Inc Stock (VSTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vista Outdoor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vista Outdoor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vista Outdoor Inc Stock (VSTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.37 | $33.99 | $2.38 | 6,367,005.0 | -1.57% |
| Apr, 2024 | $35.41 | $31.33 | $4.08 | 11,184,989.0 | +7.05% |
| Mar, 2024 | $33.96 | $31.29 | $2.67 | 12,306,939.0 | +5.06% |
| Feb, 2024 | $31.56 | $28.34 | $3.22 | 9,200,831.0 | +11.15% |
| Jan, 2024 | $30.10 | $27.64 | $2.46 | 9,635,589.0 | -5.07% |
Vista Outdoor Inc Stock (VSTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.55 | $26.05 | $4.50 | 13,014,134.0 | +4.82% |
| Nov, 2023 | $28.46 | $24.30 | $4.16 | 14,941,676.0 | +12.30% |
| Oct, 2023 | $33.25 | $23.33 | $9.92 | 23,470,515.0 | -24.15% |
| Sep, 2023 | $33.78 | $27.18 | $6.60 | 11,040,976.0 | +13.23% |
| Aug, 2023 | $31.10 | $28.10 | $3.00 | 7,133,526.0 | -3.47% |
| Jul, 2023 | $32.05 | $26.91 | $5.14 | 9,172,320.0 | +9.50% |
| Jun, 2023 | $29.11 | $26.04 | $3.07 | 9,643,646.0 | +3.91% |
| May, 2023 | $29.62 | $23.91 | $5.71 | 12,253,119.0 | +10.50% |
| Apr, 2023 | $28.12 | $23.33 | $4.79 | 8,282,501.0 | -13.03% |
| Mar, 2023 | $29.36 | $25.60 | $3.76 | 10,158,199.0 | -2.98% |
| Feb, 2023 | $30.25 | $25.94 | $4.31 | 14,105,972.0 | -2.69% |
| Jan, 2023 | $29.40 | $24.37 | $5.03 | 8,830,015.0 | +20.43% |
Vista Outdoor Inc Stock (VSTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.61 | $22.97 | $5.64 | 14,618,922.0 | -12.87% |
| Nov, 2022 | $29.77 | $23.55 | $6.22 | 16,761,562.0 | -3.68% |
| Oct, 2022 | $30.33 | $23.81 | $6.52 | 12,321,966.0 | +19.41% |
| Sep, 2022 | $30.02 | $23.80 | $6.22 | 13,954,470.0 | -13.51% |
| Aug, 2022 | $32.60 | $27.99 | $4.61 | 12,079,587.0 | -6.58% |
| Jul, 2022 | $30.43 | $25.68 | $4.75 | 15,222,961.0 | +7.89% |
| Jun, 2022 | $39.18 | $27.51 | $11.67 | 19,715,166.0 | -27.61% |
| May, 2022 | $41.20 | $34.56 | $6.64 | 21,970,265.0 | +9.40% |
| Apr, 2022 | $37.77 | $33.96 | $3.81 | 12,587,503.0 | -1.29% |
| Mar, 2022 | $38.77 | $33.73 | $5.04 | 14,978,889.0 | -2.09% |
| Feb, 2022 | $41.64 | $31.83 | $9.81 | 21,154,173.0 | -5.52% |
| Jan, 2022 | $52.69 | $35.91 | $16.78 | 20,777,496.0 | -16.26% |
0.41%
0.67%
Cap:
|
Volume (24h):