Historical Data for Vista Outdoor Inc. (VSTO)

$ 18.93   -0.13 (-0.68%) Volume: 1.02m 4:00 PM EDT Sep 25, 2020
After Hours:  $ 18.98   0.05 (+0.26%) Volume: 6.12k 7:59 PM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 19.07 19.17 18.61 18.93 1.02m -0.13 -0.68% 18.93 19.11m 8,668
09/24/20 19.46 19.69 18.5306 19.06 1.76m -0.23 -1.19% 19.06 33.36m 14,828
09/23/20 21.78 21.78 18.83 19.29 2.55m -2.56 -11.72% 19.29 50.54m 20,508
09/22/20 19.37 22.09 19.25 21.85 2.42m 2.52 13.04% 21.85 51.43m 18,068
09/21/20 18.90 19.55 18.72 19.33 889.17k 0.38 2.01% 19.33 17.03m 8,722
09/18/20 19.19 19.50 18.44 18.95 1.68m -0.04 -0.21% 18.95 31.75m 7,525
09/17/20 19.00 19.25 18.66 18.99 1.03m -0.41 -2.11% 18.99 19.59m 10,119
09/16/20 19.51 19.58 19.03 19.40 709.6k -0.11 -0.56% 19.40 13.75m 7,988
09/15/20 19.44 19.74 18.96 19.51 736.48k 0.13 0.67% 19.51 14.26m 7,371
09/14/20 19.45 19.6596 18.46 19.38 1.19m -0.05 -0.26% 19.38 22.68m 11,058
09/11/20 19.41 20.04 18.605 19.43 1.23m 1.22 6.70% 19.43 23.85m 10,691
09/10/20 18.25 18.52 17.8644 18.21 553.27k 0.12 0.66% 18.21 10.1m 7,031
09/09/20 18.17 18.44 17.07 18.09 1.28m -0.25 -1.36% 18.09 22.85m 10,297
09/08/20 18.05 18.94 17.76 18.34 693.84k -0.16 -0.86% 18.34 12.81m 7,957
09/04/20 18.53 19.10 17.66 18.50 1.18m 0.45 2.49% 18.50 21.73m 11,849
09/03/20 19.28 19.355 17.53 18.05 1.85m -1.38 -7.10% 18.05 33.43m 15,645
09/02/20 20.52 20.91 19.0127 19.43 1.13m -0.86 -4.24% 19.43 22.07m 9,656
09/01/20 19.36 20.935 19.36 20.29 1.27m 0.88 4.53% 20.29 25.93m 11,467
08/31/20 19.35 19.61 18.85 19.41 733.18k 0.03 0.15% 19.41 14.18m 6,973
08/28/20 19.50 20.05 19.32 19.38 814.46k 0.00 0.00% 19.38 16m 8,989
08/27/20 20.59 20.7614 18.81 19.38 1.11m -0.94 -4.63% 19.38 21.7m 9,896