Vista Outdoor More Historical Data - 5VO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Vista Outdoor Inc (5VO)
Vista Outdoor Inc (5VO) Historical

5VO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	35.17	0.82	2.39%	35.17	35.17	35.17	42
Jun 27 2024	34.35	-0.05	-0.15%	34.35	34.35	34.35	102
Jun 26 2024	34.40	2.39	7.47%	35.50	35.50	34.40	257
Jun 25 2024	32.01	-0.25	-0.77%	32.01	32.01	32.01	110
Jun 24 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Jun 21 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Jun 20 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Jun 19 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Jun 18 2024	32.26	-0.43	-1.32%	32.26	32.26	32.26	100
Jun 17 2024	32.69	-1.24	-3.65%	32.69	32.69	32.69	40
Jun 14 2024	33.93	0.00	0.00%	33.93	33.93	33.93	0.00
Jun 13 2024	33.93	0.00	0.00%	33.93	33.93	33.93	0.00
Jun 12 2024	33.93	1.28	3.92%	34.09	34.09	33.93	1,044
Jun 11 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0.00
Jun 10 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0.00
Jun 07 2024	32.65	-0.13	-0.40%	32.65	32.65	32.65	18
Jun 06 2024	32.78	1.22	3.87%	31.41	34.05	31.41	917
Jun 05 2024	31.56	0.17	0.54%	31.56	31.56	31.56	291
Jun 04 2024	31.39	-1.05	-3.24%	31.39	31.39	31.39	100
Jun 03 2024	32.44	1.56	5.05%	32.44	32.44	32.44	150
May 31 2024	30.88	0.00	0.00%	30.88	30.88	30.88	0.00
May 30 2024	30.88	0.00	0.00%	30.88	30.88	30.88	0.00
May 29 2024	30.88	-0.73	-2.31%	30.88	30.88	30.88	40
May 28 2024	31.61	0.00	0.00%	31.61	31.61	31.61	0.00
May 27 2024	31.61	0.00	0.00%	31.61	31.61	31.61	0.00
May 24 2024	31.61	0.00	0.00%	31.61	31.61	31.61	0.00
May 23 2024	31.61	-0.63	-1.95%	31.45	31.96	31.45	100
May 22 2024	32.24	0.57	1.80%	32.18	32.24	32.18	65
May 21 2024	31.67	-0.03	-0.09%	31.67	31.67	31.67	76
May 20 2024	31.70	-0.02	-0.06%	31.70	31.70	31.70	55
May 17 2024	31.72	0.41	1.31%	31.72	31.72	31.72	40
May 16 2024	31.31	-0.38	-1.20%	31.31	31.31	31.31	10
May 15 2024	31.69	-0.31	-0.97%	31.69	31.69	31.69	20
May 14 2024	32.00	-1.61	-4.79%	32.00	32.00	32.00	30
May 13 2024	33.61	0.00	0.00%	33.61	33.61	33.61	0.00
May 10 2024	33.61	0.00	0.00%	33.61	33.61	33.61	0.00
May 09 2024	33.61	0.00	0.00%	33.61	33.61	33.61	0.00
May 08 2024	33.61	0.00	0.00%	33.61	33.61	33.61	0.00
May 07 2024	33.61	0.00	0.00%	33.61	33.61	33.61	0.00
May 06 2024	33.61	0.44	1.33%	33.15	33.61	33.15	186
May 03 2024	33.17	0.00	0.00%	33.17	33.17	33.17	0.00
May 02 2024	33.17	0.00	0.00%	33.17	33.17	33.17	0.00
Apr 30 2024	33.17	0.60	1.84%	33.17	33.17	33.17	15
Apr 29 2024	32.57	0.00	0.00%	32.57	32.57	32.57	0.00
Apr 26 2024	32.57	0.19	0.59%	32.59	32.59	32.57	50
Apr 25 2024	32.38	0.00	0.00%	32.38	32.38	32.38	0.00
Apr 24 2024	32.38	0.42	1.31%	32.38	32.38	32.38	100
Apr 23 2024	31.96	0.00	0.00%	31.96	31.96	31.96	0.00
Apr 22 2024	31.96	0.77	2.47%	31.14	32.00	31.14	178
Apr 19 2024	31.19	1.37	4.59%	31.19	31.19	31.19	100
Apr 18 2024	29.82	-1.06	-3.43%	29.82	29.82	29.82	200
Apr 17 2024	30.88	0.00	0.00%	30.88	30.88	30.88	0.00
Apr 16 2024	30.88	0.33	1.08%	30.88	30.88	30.88	25
Apr 15 2024	30.55	0.00	0.00%	30.55	30.55	30.55	0.00
Apr 12 2024	30.55	0.00	0.00%	30.55	30.55	30.55	0.00
Apr 11 2024	30.55	0.00	0.00%	30.55	30.55	30.55	0.00
Apr 10 2024	30.55	-0.28	-0.91%	30.61	30.61	30.55	87
Apr 09 2024	30.83	0.00	0.00%	30.83	30.83	30.83	0.00
Apr 08 2024	30.83	0.00	0.00%	30.83	30.83	30.83	0.00
Apr 05 2024	30.83	-0.17	-0.55%	30.73	30.83	30.73	162
Apr 04 2024	31.00	1.00	3.33%	30.43	31.04	30.15	650
Apr 03 2024	30.00	0.55	1.87%	29.41	30.00	29.41	495
Apr 02 2024	29.45	-1.25	-4.07%	29.99	29.99	29.45	162

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions