Vista Outdoor Inc. Common Stockのデータ

Vista Outdoor Inc. Common Stockの基本情報

名前 Vista Outdoor Inc. Common Stock
ティッカー VSTO
国 United States
上場年 2015.0
セクター Capital Goods

Vista Outdoor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.36 35.12 37.0 35.76 1714000.0 35.76
2021-02-12 37.0 34.95 35.53 36.23 2299800.0 36.23
2021-02-11 36.3 34.41 35.0 35.67 3158200.0 35.67
2021-02-10 34.41 31.8 34.01 34.14 2067900.0 34.14
2021-02-09 34.5 32.15 32.2 33.38 2154800.0 33.38
2021-02-08 32.9 30.65 31.02 32.1 2196200.0 32.1
2021-02-05 32.08 29.73 32.08 30.39 2359400.0 30.39
2021-02-04 33.47 31.0 31.64 31.46 3229800.0 31.46
2021-02-03 31.97 30.72 31.35 31.41 1844500.0 31.41
2021-02-02 31.4 30.27 31.33 31.07 1106700.0 31.07
2021-02-01 31.17 29.27 29.53 31.01 1404800.0 31.01
2021-01-29 29.5 28.01 28.49 29.17 1527500.0 29.17
2021-01-28 28.67 27.24 27.95 28.37 902400.0 28.37
2021-01-27 29.18 27.15 27.52 28.15 1205300.0 28.15
2021-01-26 29.54 27.85 29.28 28.24 986200.0 28.24
2021-01-25 31.48 29.03 29.25 29.24 1709500.0 29.24
2021-01-22 29.53 28.41 29.0 29.31 1082000.0 29.31
2021-01-21 29.67 27.95 28.95 28.22 864200.0 28.22
2021-01-20 28.61 27.25 28.5 28.46 918900.0 28.46
2021-01-19 28.78 27.55 28.69 28.25 833200.0 28.25
2021-01-15 28.81 27.45 28.53 28.16 844300.0 28.16
2021-01-14 30.14 28.45 28.45 28.82 1373700.0 28.82
2021-01-13 29.94 27.49 29.29 28.0 1265900.0 28.0
2021-01-12 29.3 28.08 28.69 29.22 858100.0 29.22
2021-01-11 28.87 27.14 27.49 28.12 1243200.0 28.12
2021-01-08 30.15 26.9 29.86 27.9 2115200.0 27.9
2021-01-07 29.92 27.83 29.0 29.77 2246300.0 29.77
2021-01-06 29.06 25.34 25.67 28.71 2889400.0 28.71
2021-01-05 25.19 23.84 24.0 24.92 1178700.0 24.92
2021-01-04 24.53 23.26 24.25 24.19 1514600.0 24.19
2020-12-31 24.62 23.62 24.12 23.76 864100.0 23.76
2020-12-30 24.52 23.52 23.7 23.99 714900.0 23.99
2020-12-29 25.43 23.22 25.35 23.63 1791800.0 23.63
2020-12-28 26.6 24.86 26.08 25.46 1309900.0 25.46
2020-12-24 26.98 25.63 26.5 25.77 622800.0 25.77
2020-12-23 26.67 25.26 25.76 26.2 2056500.0 26.2
2020-12-22 26.63 21.76 21.84 25.71 5556800.0 25.71
2020-12-21 21.09 20.0 20.0 21.07 1290200.0 21.07
2020-12-18 20.97 19.95 20.67 20.1 3223200.0 20.1
2020-12-17 21.24 20.1 20.74 20.38 2421800.0 20.38
2020-12-16 21.23 20.55 21.23 20.58 827100.0 20.58
2020-12-15 21.0 19.66 19.84 20.97 1431800.0 20.97
2020-12-14 19.95 19.28 19.69 19.78 832300.0 19.78
2020-12-11 19.96 19.26 19.8 19.45 644500.0 19.45
2020-12-10 20.11 19.3 19.64 19.81 749900.0 19.81
2020-12-09 20.51 19.56 19.95 19.63 1174500.0 19.63
2020-12-08 19.74 18.75 19.68 19.72 1476900.0 19.72
2020-12-07 20.24 19.42 19.93 19.44 1548800.0 19.44
2020-12-04 20.26 19.87 19.9 20.02 1131800.0 20.02
2020-12-03 20.41 19.83 20.31 19.94 749800.0 19.94
2020-12-02 20.54 19.85 20.3 20.25 657400.0 20.25
2020-12-01 20.9 20.26 20.69 20.4 1165000.0 20.4
2020-11-30 21.89 20.25 21.41 20.63 1326500.0 20.63
2020-11-27 21.32 20.59 20.71 21.27 547500.0 21.27
2020-11-25 20.79 19.97 20.3 20.54 975500.0 20.54
2020-11-24 21.43 19.7 21.28 20.24 2590200.0 20.24
2020-11-23 21.88 20.88 21.13 21.46 1040200.0 21.46
2020-11-20 21.58 20.75 20.93 20.99 838700.0 20.99
2020-11-19 21.68 20.75 21.23 20.95 1119700.0 20.95
2020-11-18 21.51 20.75 21.31 21.09 970300.0 21.09
2020-11-17 21.26 20.54 20.77 21.23 1105800.0 21.23
2020-11-16 21.6 20.48 21.5 20.75 1921100.0 20.75
2020-11-13 22.79 21.88 22.35 21.9 954900.0 21.9
2020-11-12 22.95 22.01 22.12 22.16 1529800.0 22.16
2020-11-11 22.3 21.28 22.08 22.06 2786200.0 22.06
2020-11-10 21.0 19.22 20.35 20.46 2107600.0 20.46
2020-11-09 24.04 18.07 23.96 20.35 4998500.0 20.35
2020-11-06 24.94 21.9 22.44 23.5 3132900.0 23.5
2020-11-05 22.42 19.01 20.58 22.06 3757100.0 22.06
2020-11-04 21.3 19.1 20.74 20.51 2834000.0 20.51
2020-11-03 21.58 20.48 20.7 21.03 1226900.0 21.03
2020-11-02 21.2 19.86 20.31 20.66 1587400.0 20.66
2020-10-30 21.54 19.27 21.44 19.77 2735600.0 19.77
2020-10-29 22.49 20.8 22.42 21.58 1063700.0 21.58
2020-10-28 22.35 21.3 21.63 22.07 1125200.0 22.07
2020-10-27 22.66 20.55 20.9 22.28 1921600.0 22.28
2020-10-26 21.59 20.6 20.68 20.83 655600.0 20.83
2020-10-23 21.09 20.3 20.73 20.96 488700.0 20.96
2020-10-22 20.87 19.92 20.32 20.62 1010900.0 20.62
2020-10-21 22.22 20.01 20.9 20.26 2238100.0 20.26
2020-10-20 21.38 19.9 20.42 20.88 998300.0 20.88
2020-10-19 21.31 20.37 21.02 20.52 741700.0 20.52
2020-10-16 21.32 20.61 20.75 20.72 653400.0 20.72
2020-10-15 21.06 19.7 20.31 20.87 703500.0 20.87
2020-10-14 21.34 20.33 20.98 20.62 595000.0 20.62
2020-10-13 20.96 20.15 20.54 20.82 842100.0 20.82
2020-10-12 21.86 20.21 21.51 20.63 1489900.0 20.63
2020-10-09 22.08 21.11 21.97 21.45 1098400.0 21.45
2020-10-08 23.5 21.4 23.32 21.88 1459400.0 21.88
2020-10-07 23.13 22.1 22.1 23.0 1295200.0 23.0
2020-10-06 23.11 21.83 22.75 21.97 1759400.0 21.97
2020-10-05 22.33 20.91 20.97 22.25 1208600.0 22.25
2020-10-02 21.23 20.08 20.3 20.69 1386900.0 20.69
2020-10-01 21.3 19.51 20.29 20.99 1449300.0 20.99
2020-09-30 20.9 19.1 19.1 20.18 2853500.0 20.18
2020-09-29 19.7 19.03 19.1 19.1 547100.0 19.1
2020-09-28 19.94 18.59 19.85 19.2 1509100.0 19.2
2020-09-25 19.17 18.61 19.07 18.93 1016400.0 18.93
2020-09-24 19.69 18.53 19.46 19.06 1760900.0 19.06
2020-09-23 21.78 18.83 21.78 19.29 2551200.0 19.29
2020-09-22 22.09 19.25 19.37 21.85 2423700.0 21.85
2020-09-21 19.55 18.72 18.9 19.33 889200.0 19.33
2020-09-18 19.5 18.44 19.19 18.95 1677500.0 18.95
2020-09-17 19.25 18.66 19.0 18.99 1034900.0 18.99
2020-09-16 19.58 19.03 19.51 19.4 709600.0 19.4
2020-09-15 19.74 18.96 19.44 19.51 736500.0 19.51
2020-09-14 19.66 18.46 19.45 19.38 1188200.0 19.38
2020-09-11 20.04 18.6 19.41 19.43 1227100.0 19.43
2020-09-10 18.52 17.86 18.25 18.21 553300.0 18.21
2020-09-09 18.44 17.07 18.17 18.09 1281400.0 18.09
2020-09-08 18.94 17.76 18.05 18.34 695000.0 18.34
2020-09-04 19.1 17.66 18.53 18.5 1181200.0 18.5
2020-09-03 19.35 17.53 19.28 18.05 1852500.0 18.05
2020-09-02 20.91 19.01 20.52 19.43 1132800.0 19.43
2020-09-01 20.93 19.36 19.36 20.29 1267700.0 20.29
2020-08-31 19.61 18.85 19.35 19.41 733200.0 19.41
2020-08-28 20.05 19.32 19.5 19.38 814500.0 19.38
2020-08-27 20.76 18.81 20.59 19.38 1114600.0 19.38
2020-08-26 20.71 19.78 19.9 20.32 1008400.0 20.32
2020-08-25 20.74 19.35 20.61 19.74 1052800.0 19.74
2020-08-24 20.98 20.25 20.66 20.57 725100.0 20.57
2020-08-21 21.05 20.45 20.68 20.66 958200.0 20.66
2020-08-20 21.53 20.44 21.53 20.82 1102800.0 20.82
2020-08-19 22.38 21.54 22.07 21.71 656600.0 21.71
2020-08-18 22.37 21.71 21.91 22.26 672500.0 22.26
2020-08-17 22.56 21.51 22.55 22.14 1234900.0 22.14
2020-08-14 22.56 21.71 22.29 22.55 899100.0 22.55
2020-08-13 22.45 21.15 21.33 22.22 1091400.0 22.22
2020-08-12 21.83 20.57 20.6 21.25 1060800.0 21.25
2020-08-11 22.6 20.21 22.28 20.34 1487000.0 20.34
2020-08-10 22.45 21.26 21.48 22.24 2040300.0 22.24
2020-08-07 21.54 20.56 20.8 21.16 1709200.0 21.16
2020-08-06 22.29 19.74 22.06 20.25 4335900.0 20.25
2020-08-05 18.8 18.01 18.33 18.24 2299100.0 18.24
2020-08-04 18.73 17.58 18.73 18.17 1486900.0 18.17
2020-08-03 18.36 17.17 17.38 18.24 1865000.0 18.24
2020-07-31 17.2 16.41 16.94 17.15 835400.0 17.15
2020-07-30 16.97 15.75 16.79 16.91 851600.0 16.91
2020-07-29 17.48 16.31 16.33 17.01 1392300.0 17.01
2020-07-28 16.55 15.74 15.81 16.35 1181900.0 16.35
2020-07-27 15.88 15.02 15.23 15.78 647800.0 15.78
2020-07-24 15.27 14.71 15.25 15.01 708500.0 15.01
2020-07-23 15.92 15.15 15.71 15.21 695500.0 15.21
2020-07-22 16.01 15.29 16.01 15.73 962000.0 15.73
2020-07-21 16.31 14.75 14.75 15.97 1655600.0 15.97
2020-07-20 14.98 14.41 14.85 14.63 542300.0 14.63
2020-07-17 15.18 14.63 15.09 14.81 615300.0 14.81
2020-07-16 15.35 14.56 14.61 14.99 677700.0 14.99
2020-07-15 14.82 14.12 14.47 14.63 734800.0 14.63
2020-07-14 14.49 13.56 13.66 14.27 925800.0 14.27
2020-07-13 14.88 13.57 14.88 13.6 1435600.0 13.6
2020-07-10 15.05 14.52 14.91 14.66 784000.0 14.66
2020-07-09 15.75 14.71 15.66 14.91 985500.0 14.91
2020-07-08 15.48 14.31 14.85 15.48 1459700.0 15.48
2020-07-07 16.03 15.21 15.38 15.24 1151000.0 15.24
2020-07-06 16.11 15.12 15.5 15.33 1171300.0 15.33
2020-07-02 15.54 15.06 15.4 15.26 1325000.0 15.26
2020-07-01 15.27 14.05 14.57 14.97 1666000.0 14.97
2020-06-30 14.74 14.12 14.12 14.45 1946800.0 14.45
2020-06-29 14.45 13.95 14.21 14.3 2560500.0 14.3
2020-06-26 14.16 13.29 13.62 14.08 1379600.0 14.08
2020-06-25 13.73 13.16 13.37 13.71 1493600.0 13.71
2020-06-24 13.99 12.86 13.88 13.27 1466200.0 13.27
2020-06-23 14.39 12.9 12.98 14.16 2080900.0 14.16
2020-06-22 13.44 12.85 13.14 12.99 1674900.0 12.99
2020-06-19 13.02 12.4 12.8 12.89 3200700.0 12.89
2020-06-18 12.65 11.62 11.96 12.62 2586100.0 12.62
2020-06-17 12.38 11.89 12.15 12.12 1460800.0 12.12
2020-06-16 12.09 11.55 12.0 12.04 1329500.0 12.04
2020-06-15 11.92 10.59 10.84 11.81 1263200.0 11.81
2020-06-12 11.31 10.56 11.2 10.94 1132500.0 10.94
2020-06-11 11.22 10.52 10.75 10.84 1178700.0 10.84
2020-06-10 11.92 11.15 11.71 11.23 1016500.0 11.23
2020-06-09 11.95 11.2 11.94 11.59 1084300.0 11.59
2020-06-08 12.09 11.35 11.49 11.97 1735200.0 11.97
2020-06-05 11.68 11.15 11.18 11.24 1378500.0 11.24
2020-06-04 11.16 10.35 10.74 11.07 1471600.0 11.07
2020-06-03 11.94 10.36 11.81 10.73 2456100.0 10.73
2020-06-02 11.95 10.83 11.2 11.46 4439200.0 11.46
2020-06-01 11.96 10.41 10.56 10.66 5017300.0 10.66
2020-05-29 9.74 9.11 9.21 9.71 918100.0 9.71
2020-05-28 9.95 9.19 9.22 9.29 1275000.0 9.29
2020-05-27 9.34 8.27 9.34 9.26 1697000.0 9.26
2020-05-26 9.6 8.46 8.5 9.25 2121300.0 9.25
2020-05-22 8.26 7.86 7.97 8.16 776400.0 8.16
2020-05-21 7.93 7.37 7.48 7.9 849200.0 7.9
2020-05-20 7.94 7.38 7.83 7.46 714500.0 7.46
2020-05-19 7.95 7.55 7.78 7.69 719700.0 7.69
2020-05-18 8.09 7.44 7.8 7.77 1279100.0 7.77
2020-05-15 7.71 7.25 7.31 7.68 2052700.0 7.68
2020-05-14 7.18 6.81 6.92 7.14 1070000.0 7.14
2020-05-13 7.32 6.8 7.2 7.1 1533900.0 7.1
2020-05-12 7.5 7.03 7.49 7.25 2061700.0 7.25
2020-05-11 7.77 6.82 6.95 7.4 2630700.0 7.4
2020-05-08 7.16 6.52 7.12 7.04 3481100.0 7.04
2020-05-07 8.73 6.66 8.73 7.09 6367400.0 7.09
2020-05-06 10.01 9.63 9.75 9.7 826300.0 9.7
2020-05-05 10.33 9.7 9.76 9.72 587100.0 9.72
2020-05-04 10.1 9.59 9.85 9.7 622300.0 9.7
2020-05-01 10.0 9.56 10.0 9.84 631300.0 9.84
2020-04-30 10.64 10.12 10.47 10.12 854100.0 10.12
2020-04-29 10.8 9.96 10.24 10.49 1589400.0 10.49
2020-04-28 10.41 9.54 10.35 9.96 747200.0 9.96
2020-04-27 10.36 9.52 9.85 10.1 1172700.0 10.1
2020-04-24 9.72 9.29 9.46 9.56 487000.0 9.56
2020-04-23 9.77 9.29 9.42 9.43 507400.0 9.43
2020-04-22 9.8 9.06 9.72 9.41 633400.0 9.41
2020-04-21 9.69 8.72 8.83 9.51 837300.0 9.51
2020-04-20 9.33 8.89 9.0 9.01 547900.0 9.01
2020-04-17 9.59 8.88 9.04 9.16 695700.0 9.16
2020-04-16 9.39 8.75 9.13 9.09 557300.0 9.09
2020-04-15 9.46 8.49 9.12 9.12 647900.0 9.12
2020-04-14 9.71 9.25 9.5 9.43 913500.0 9.43
2020-04-13 9.26 8.57 8.84 9.25 860000.0 9.25
2020-04-09 8.98 8.17 8.44 8.95 721300.0 8.95
2020-04-08 8.3 7.72 7.83 8.23 828600.0 8.23
2020-04-07 8.95 7.65 8.74 7.76 932000.0 7.76
2020-04-06 9.52 8.5 9.5 8.61 849900.0 8.61
2020-04-03 9.38 8.65 9.14 9.33 641800.0 9.33
2020-04-02 9.5 8.69 9.15 9.24 844600.0 9.24
2020-04-01 9.71 8.59 8.78 9.37 1308100.0 9.37
2020-03-31 9.09 8.21 8.22 8.8 1576200.0 8.8
2020-03-30 8.48 7.77 8.09 8.14 684000.0 8.14
2020-03-27 8.28 7.26 7.36 8.01 1197900.0 8.01
2020-03-26 7.74 7.22 7.47 7.56 775800.0 7.56
2020-03-25 8.5 7.26 7.99 7.33 1025700.0 7.33
2020-03-24 8.95 7.5 8.3 8.04 1440500.0 8.04
2020-03-23 8.0 6.7 7.16 7.98 1465900.0 7.98
2020-03-20 7.51 6.43 7.47 7.0 1345500.0 7.0
2020-03-19 7.62 5.85 6.45 7.37 967500.0 7.37
2020-03-18 9.28 5.98 7.99 6.27 1613300.0 6.27
2020-03-17 8.26 5.99 6.16 8.12 1804800.0 8.12
2020-03-16 6.55 4.35 4.35 5.9 1210400.0 5.9
2020-03-13 5.69 5.01 5.4 5.47 701900.0 5.47
2020-03-12 5.24 4.29 4.47 4.93 783700.0 4.93
2020-03-11 5.5 4.77 5.47 4.8 509900.0 4.8
2020-03-10 5.76 5.05 5.69 5.57 650200.0 5.57
2020-03-09 5.75 5.44 5.69 5.44 585400.0 5.44
2020-03-06 6.63 6.13 6.45 6.28 886900.0 6.28
2020-03-05 7.14 6.65 7.04 6.71 774600.0 6.71
2020-03-04 7.4 7.18 7.25 7.27 584700.0 7.27
2020-03-03 7.63 7.0 7.41 7.14 633200.0 7.14
2020-03-02 7.52 7.1 7.45 7.41 464600.0 7.41
2020-02-28 7.59 7.22 7.34 7.35 767000.0 7.35
2020-02-27 7.95 7.33 7.68 7.59 1221400.0 7.59
2020-02-26 8.49 7.76 8.45 7.81 1099500.0 7.81
2020-02-25 9.11 8.4 9.11 8.41 554700.0 8.41
2020-02-24 9.19 8.94 9.08 9.16 537100.0 9.16
2020-02-21 9.4 9.18 9.37 9.38 627500.0 9.38
2020-02-20 9.57 9.12 9.38 9.4 419000.0 9.4
2020-02-19 9.62 9.33 9.57 9.4 538000.0 9.4
2020-02-18 9.78 9.3 9.3 9.56 586700.0 9.56