NYSE - Nasdaq Real Time Price • USD
Vista Outdoor Inc. (VSTO)
As of 10:01 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.80 | 34.95 | 34.58 | 34.58 | 34.58 | 10,627 |
Apr 23, 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 34.86 | 567,700 |
Apr 22, 2024 | 33.50 | 34.57 | 33.42 | 34.46 | 34.46 | 804,000 |
Apr 19, 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 32.36 | 502,200 |
Apr 18, 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 32.17 | 709,000 |
Apr 17, 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 31.97 | 588,200 |
Apr 16, 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 32.16 | 485,700 |
Apr 15, 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 32.45 | 628,800 |
Apr 12, 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 32.88 | 629,600 |
Apr 11, 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 33.39 | 456,500 |
Apr 10, 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 33.11 | 501,500 |
Apr 9, 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 33.45 | 369,800 |
Apr 8, 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 33.62 | 410,100 |
Apr 5, 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 33.44 | 488,900 |
Apr 4, 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 33.48 | 630,900 |
Apr 3, 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 33.20 | 575,600 |
Apr 2, 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 31.98 | 716,400 |
Apr 1, 2024 | 32.85 | 32.86 | 32.37 | 32.50 | 32.50 | 442,500 |
Mar 28, 2024 | 33.05 | 33.12 | 32.64 | 32.78 | 32.78 | 513,600 |
Mar 27, 2024 | 32.94 | 33.18 | 32.44 | 33.12 | 33.12 | 482,900 |
Mar 26, 2024 | 33.60 | 33.89 | 32.61 | 32.83 | 32.83 | 583,400 |
Mar 25, 2024 | 33.11 | 33.40 | 32.00 | 33.30 | 33.30 | 681,400 |
Mar 22, 2024 | 32.35 | 32.39 | 31.96 | 32.26 | 32.26 | 417,900 |
Mar 21, 2024 | 32.04 | 32.32 | 31.76 | 32.30 | 32.30 | 508,700 |
Mar 20, 2024 | 31.53 | 32.05 | 31.53 | 31.97 | 31.97 | 404,600 |
Mar 19, 2024 | 31.66 | 31.80 | 31.40 | 31.62 | 31.62 | 272,300 |
Mar 18, 2024 | 31.85 | 32.00 | 31.47 | 31.71 | 31.71 | 346,600 |
Mar 15, 2024 | 31.93 | 32.15 | 31.66 | 31.96 | 31.96 | 1,419,000 |
Mar 14, 2024 | 32.25 | 32.29 | 31.58 | 31.89 | 31.89 | 575,500 |
Mar 13, 2024 | 32.20 | 32.44 | 31.95 | 32.36 | 32.36 | 596,400 |
Mar 12, 2024 | 32.10 | 32.41 | 31.94 | 32.23 | 32.23 | 602,500 |
Mar 11, 2024 | 31.86 | 32.10 | 31.71 | 32.04 | 32.04 | 323,200 |
Mar 8, 2024 | 32.35 | 32.92 | 31.56 | 31.88 | 31.88 | 568,700 |
Mar 7, 2024 | 31.65 | 32.09 | 31.65 | 32.07 | 32.07 | 410,800 |
Mar 6, 2024 | 32.23 | 32.25 | 31.29 | 31.52 | 31.52 | 424,100 |
Mar 5, 2024 | 32.13 | 32.37 | 32.00 | 32.09 | 32.09 | 512,700 |
Mar 4, 2024 | 33.00 | 33.40 | 31.84 | 32.15 | 32.15 | 850,800 |
Mar 1, 2024 | 33.39 | 33.96 | 32.32 | 33.23 | 33.23 | 1,819,100 |
Feb 29, 2024 | 31.03 | 31.56 | 30.75 | 31.20 | 31.20 | 835,000 |
Feb 28, 2024 | 30.50 | 31.07 | 30.48 | 30.80 | 30.80 | 517,400 |
Feb 27, 2024 | 30.38 | 30.50 | 30.21 | 30.48 | 30.48 | 319,800 |
Feb 26, 2024 | 29.67 | 30.21 | 29.67 | 30.14 | 30.14 | 292,400 |
Feb 23, 2024 | 29.99 | 30.10 | 29.79 | 29.87 | 29.87 | 198,400 |
Feb 22, 2024 | 30.21 | 30.32 | 29.87 | 29.97 | 29.97 | 317,600 |
Feb 21, 2024 | 30.30 | 30.50 | 29.83 | 30.26 | 30.26 | 315,200 |
Feb 20, 2024 | 29.68 | 30.31 | 29.64 | 30.29 | 30.29 | 392,000 |
Feb 16, 2024 | 29.94 | 30.19 | 29.87 | 29.99 | 29.99 | 283,400 |
Feb 15, 2024 | 30.29 | 30.46 | 30.04 | 30.32 | 30.32 | 299,200 |
Feb 14, 2024 | 30.33 | 30.37 | 29.64 | 30.15 | 30.15 | 367,500 |
Feb 13, 2024 | 29.51 | 30.07 | 29.51 | 29.95 | 29.95 | 388,400 |
Feb 12, 2024 | 29.95 | 30.76 | 29.95 | 30.64 | 30.64 | 431,200 |
Feb 9, 2024 | 29.97 | 30.27 | 29.88 | 29.95 | 29.95 | 327,300 |
Feb 8, 2024 | 29.74 | 30.30 | 29.56 | 30.02 | 30.02 | 421,000 |
Feb 7, 2024 | 29.49 | 29.57 | 29.01 | 29.56 | 29.56 | 341,300 |
Feb 6, 2024 | 29.47 | 30.00 | 29.34 | 29.59 | 29.59 | 415,000 |
Feb 5, 2024 | 29.89 | 30.08 | 29.26 | 29.50 | 29.50 | 692,700 |
Feb 2, 2024 | 30.22 | 30.81 | 30.03 | 30.36 | 30.36 | 605,600 |
Feb 1, 2024 | 28.63 | 30.84 | 28.34 | 30.51 | 30.51 | 1,456,000 |
Jan 31, 2024 | 28.37 | 29.03 | 28.07 | 28.07 | 28.07 | 784,600 |
Jan 30, 2024 | 28.28 | 28.53 | 28.07 | 28.29 | 28.29 | 595,300 |
Jan 29, 2024 | 28.57 | 28.73 | 28.27 | 28.50 | 28.50 | 424,400 |
Jan 26, 2024 | 28.84 | 29.07 | 28.35 | 28.50 | 28.50 | 430,800 |
Jan 25, 2024 | 28.63 | 28.65 | 27.73 | 28.59 | 28.59 | 765,400 |
Jan 24, 2024 | 29.46 | 29.46 | 28.26 | 28.27 | 28.27 | 380,500 |
Jan 23, 2024 | 29.90 | 29.90 | 29.03 | 29.25 | 29.25 | 365,700 |
Jan 22, 2024 | 29.50 | 29.75 | 29.24 | 29.60 | 29.60 | 530,200 |
Jan 19, 2024 | 29.15 | 29.41 | 28.65 | 29.40 | 29.40 | 375,900 |
Jan 18, 2024 | 28.82 | 29.09 | 28.49 | 29.03 | 29.03 | 348,400 |
Jan 17, 2024 | 28.39 | 28.86 | 28.22 | 28.55 | 28.55 | 451,400 |
Jan 16, 2024 | 28.39 | 28.80 | 28.20 | 28.78 | 28.78 | 385,100 |
Jan 12, 2024 | 28.66 | 28.66 | 28.35 | 28.62 | 28.62 | 483,000 |
Jan 11, 2024 | 28.12 | 28.28 | 27.64 | 28.11 | 28.11 | 298,400 |
Jan 10, 2024 | 28.01 | 28.25 | 27.82 | 28.23 | 28.23 | 374,600 |
Jan 9, 2024 | 28.29 | 28.44 | 28.01 | 28.17 | 28.17 | 237,400 |
Jan 8, 2024 | 28.16 | 28.70 | 27.81 | 28.66 | 28.66 | 391,000 |
Jan 5, 2024 | 28.52 | 29.05 | 28.24 | 28.26 | 28.26 | 418,500 |
Jan 4, 2024 | 28.40 | 29.01 | 28.26 | 28.68 | 28.68 | 566,800 |
Jan 3, 2024 | 29.31 | 29.31 | 28.44 | 28.60 | 28.60 | 488,000 |
Jan 2, 2024 | 29.27 | 30.10 | 29.12 | 29.59 | 29.59 | 425,200 |
Dec 29, 2023 | 29.77 | 30.02 | 29.57 | 29.57 | 29.57 | 394,600 |
Dec 28, 2023 | 29.65 | 29.92 | 29.61 | 29.87 | 29.87 | 273,400 |
Dec 27, 2023 | 30.00 | 30.33 | 29.83 | 29.85 | 29.85 | 412,000 |
Dec 26, 2023 | 29.63 | 29.98 | 29.38 | 29.94 | 29.94 | 252,100 |
Dec 22, 2023 | 29.40 | 29.60 | 29.21 | 29.44 | 29.44 | 348,600 |
Dec 21, 2023 | 29.89 | 29.99 | 29.17 | 29.37 | 29.37 | 366,500 |
Dec 20, 2023 | 29.79 | 30.55 | 29.40 | 29.53 | 29.53 | 688,600 |
Dec 19, 2023 | 29.90 | 30.25 | 29.69 | 30.00 | 30.00 | 738,100 |
Dec 18, 2023 | 29.02 | 29.95 | 28.96 | 29.65 | 29.65 | 920,300 |
Dec 15, 2023 | 28.31 | 29.28 | 27.96 | 29.24 | 29.24 | 2,616,800 |
Dec 14, 2023 | 27.76 | 28.35 | 27.67 | 28.18 | 28.18 | 846,300 |
Dec 13, 2023 | 26.19 | 27.43 | 26.05 | 27.25 | 27.25 | 597,200 |
Dec 12, 2023 | 26.80 | 26.80 | 26.07 | 26.14 | 26.14 | 469,600 |
Dec 11, 2023 | 27.00 | 27.22 | 26.62 | 26.85 | 26.85 | 567,800 |
Dec 8, 2023 | 27.59 | 27.84 | 26.92 | 27.02 | 27.02 | 576,700 |
Dec 7, 2023 | 27.59 | 28.03 | 27.39 | 27.73 | 27.73 | 502,600 |
Dec 6, 2023 | 27.65 | 28.04 | 27.44 | 27.66 | 27.66 | 512,100 |
Dec 5, 2023 | 28.40 | 28.52 | 27.61 | 27.62 | 27.62 | 682,400 |
Dec 4, 2023 | 28.52 | 29.34 | 28.29 | 28.57 | 28.57 | 610,400 |
Dec 1, 2023 | 27.63 | 28.56 | 27.11 | 28.52 | 28.52 | 650,500 |
Nov 30, 2023 | 27.97 | 28.25 | 27.64 | 28.21 | 28.21 | 511,800 |
Nov 29, 2023 | 27.95 | 28.40 | 27.61 | 27.89 | 27.89 | 528,500 |
Nov 28, 2023 | 28.16 | 28.46 | 27.48 | 27.65 | 27.65 | 635,800 |
Nov 27, 2023 | 26.80 | 28.31 | 26.67 | 28.17 | 28.17 | 1,369,200 |
Nov 24, 2023 | 26.45 | 27.20 | 26.32 | 26.76 | 26.76 | 984,300 |
Nov 22, 2023 | 25.84 | 26.09 | 25.57 | 25.75 | 25.75 | 557,200 |
Nov 21, 2023 | 26.04 | 26.04 | 25.70 | 25.78 | 25.78 | 821,900 |
Nov 20, 2023 | 25.75 | 26.03 | 25.58 | 25.99 | 25.99 | 657,600 |
Nov 17, 2023 | 25.81 | 25.92 | 25.52 | 25.72 | 25.72 | 399,500 |
Nov 16, 2023 | 26.02 | 26.14 | 25.25 | 25.51 | 25.51 | 287,300 |
Nov 15, 2023 | 25.92 | 26.73 | 25.86 | 26.15 | 26.15 | 622,300 |
Nov 14, 2023 | 25.25 | 26.25 | 25.18 | 26.03 | 26.03 | 685,300 |
Nov 13, 2023 | 24.55 | 24.66 | 24.30 | 24.50 | 24.50 | 410,800 |
Nov 10, 2023 | 24.48 | 24.93 | 24.31 | 24.79 | 24.79 | 857,200 |
Nov 9, 2023 | 25.27 | 25.34 | 24.46 | 24.48 | 24.48 | 632,800 |
Nov 8, 2023 | 26.26 | 26.34 | 25.00 | 25.19 | 25.19 | 898,500 |
Nov 7, 2023 | 26.43 | 26.43 | 25.82 | 26.18 | 26.18 | 644,500 |
Nov 6, 2023 | 26.68 | 26.87 | 26.00 | 26.46 | 26.46 | 732,200 |
Nov 3, 2023 | 26.29 | 26.96 | 25.92 | 26.78 | 26.78 | 869,400 |
Nov 2, 2023 | 25.53 | 26.90 | 25.50 | 25.90 | 25.90 | 1,199,000 |
Nov 1, 2023 | 25.25 | 25.50 | 24.93 | 25.50 | 25.50 | 1,214,900 |
Oct 31, 2023 | 24.58 | 25.39 | 24.51 | 25.12 | 25.12 | 777,600 |
Oct 30, 2023 | 24.83 | 24.97 | 24.30 | 24.50 | 24.50 | 451,700 |
Oct 27, 2023 | 25.22 | 25.43 | 24.67 | 24.75 | 24.75 | 747,400 |
Oct 26, 2023 | 24.58 | 25.35 | 24.30 | 25.19 | 25.19 | 1,128,700 |
Oct 25, 2023 | 23.67 | 24.58 | 23.33 | 24.40 | 24.40 | 521,600 |
Oct 24, 2023 | 23.91 | 24.01 | 23.49 | 23.86 | 23.86 | 778,200 |
Oct 23, 2023 | 24.25 | 24.44 | 23.89 | 23.90 | 23.90 | 813,000 |
Oct 20, 2023 | 24.48 | 24.71 | 24.24 | 24.27 | 24.27 | 1,063,300 |
Oct 19, 2023 | 24.60 | 25.20 | 24.24 | 24.45 | 24.45 | 2,154,500 |
Oct 18, 2023 | 24.56 | 25.03 | 23.92 | 24.61 | 24.61 | 1,626,400 |
Oct 17, 2023 | 24.80 | 25.45 | 24.38 | 24.87 | 24.87 | 1,908,300 |
Oct 16, 2023 | 26.22 | 28.44 | 24.51 | 25.02 | 25.02 | 6,875,900 |
Oct 13, 2023 | 31.84 | 33.13 | 31.49 | 32.80 | 32.80 | 929,900 |
Oct 12, 2023 | 32.62 | 32.62 | 31.25 | 31.77 | 31.77 | 513,300 |
Oct 11, 2023 | 32.10 | 32.70 | 32.01 | 32.61 | 32.61 | 481,600 |
Oct 10, 2023 | 31.50 | 32.81 | 31.50 | 32.12 | 32.12 | 670,800 |
Oct 9, 2023 | 30.97 | 31.65 | 30.80 | 31.39 | 31.39 | 495,800 |
Oct 6, 2023 | 30.57 | 31.53 | 30.17 | 31.10 | 31.10 | 606,600 |
Oct 5, 2023 | 30.95 | 31.16 | 30.23 | 30.59 | 30.59 | 672,900 |
Oct 4, 2023 | 31.41 | 31.41 | 30.69 | 31.10 | 31.10 | 364,300 |
Oct 3, 2023 | 32.04 | 32.25 | 30.93 | 31.48 | 31.48 | 509,400 |
Oct 2, 2023 | 33.07 | 33.25 | 31.44 | 32.11 | 32.11 | 717,100 |
Sep 29, 2023 | 33.33 | 33.44 | 32.90 | 33.12 | 33.12 | 480,600 |
Sep 28, 2023 | 32.90 | 33.78 | 32.90 | 33.23 | 33.23 | 795,300 |
Sep 27, 2023 | 31.58 | 32.86 | 31.53 | 32.83 | 32.83 | 862,900 |
Sep 26, 2023 | 31.80 | 32.37 | 31.43 | 31.44 | 31.44 | 543,000 |
Sep 25, 2023 | 31.48 | 31.90 | 31.48 | 31.79 | 31.79 | 365,500 |
Sep 22, 2023 | 31.76 | 32.06 | 31.56 | 31.63 | 31.63 | 429,600 |
Sep 21, 2023 | 31.20 | 32.18 | 31.00 | 31.76 | 31.76 | 645,000 |
Sep 20, 2023 | 30.89 | 32.08 | 30.80 | 31.22 | 31.22 | 688,900 |
Sep 19, 2023 | 30.35 | 31.12 | 30.21 | 30.72 | 30.72 | 479,800 |
Sep 18, 2023 | 29.65 | 30.75 | 29.56 | 30.33 | 30.33 | 666,500 |
Sep 15, 2023 | 29.75 | 29.93 | 29.29 | 29.50 | 29.50 | 1,404,700 |
Sep 14, 2023 | 28.66 | 29.76 | 28.61 | 29.72 | 29.72 | 434,800 |
Sep 13, 2023 | 28.45 | 28.70 | 28.20 | 28.41 | 28.41 | 336,100 |
Sep 12, 2023 | 27.75 | 28.38 | 27.70 | 28.37 | 28.37 | 399,400 |
Sep 11, 2023 | 28.39 | 28.76 | 27.82 | 27.84 | 27.84 | 408,600 |
Sep 8, 2023 | 27.88 | 28.48 | 27.54 | 28.33 | 28.33 | 445,400 |
Sep 7, 2023 | 28.00 | 28.00 | 27.39 | 27.65 | 27.65 | 499,900 |
Sep 6, 2023 | 27.67 | 28.23 | 27.18 | 28.06 | 28.06 | 541,300 |
Sep 5, 2023 | 29.04 | 29.04 | 27.68 | 27.82 | 27.82 | 529,600 |
Sep 1, 2023 | 29.33 | 29.72 | 29.19 | 29.35 | 29.35 | 291,300 |
Aug 31, 2023 | 29.11 | 29.39 | 29.05 | 29.25 | 29.25 | 293,600 |
Aug 30, 2023 | 28.81 | 29.18 | 28.68 | 29.09 | 29.09 | 232,500 |
Aug 29, 2023 | 28.80 | 29.04 | 28.57 | 28.95 | 28.95 | 314,600 |
Aug 28, 2023 | 28.60 | 28.94 | 28.60 | 28.77 | 28.77 | 481,400 |
Aug 25, 2023 | 28.44 | 28.70 | 28.19 | 28.54 | 28.54 | 302,200 |
Aug 24, 2023 | 28.72 | 28.99 | 28.10 | 28.34 | 28.34 | 336,800 |
Aug 23, 2023 | 28.86 | 29.05 | 28.60 | 28.86 | 28.86 | 247,400 |
Aug 22, 2023 | 29.08 | 29.51 | 28.89 | 28.93 | 28.93 | 278,100 |
Aug 21, 2023 | 29.52 | 29.99 | 29.31 | 29.33 | 29.33 | 355,200 |
Aug 18, 2023 | 29.20 | 29.51 | 29.12 | 29.47 | 29.47 | 320,500 |
Aug 17, 2023 | 29.99 | 30.09 | 29.36 | 29.41 | 29.41 | 351,800 |
Aug 16, 2023 | 29.34 | 30.03 | 29.34 | 29.66 | 29.66 | 421,900 |
Aug 15, 2023 | 29.29 | 29.77 | 29.15 | 29.41 | 29.41 | 278,900 |
Aug 14, 2023 | 29.50 | 29.65 | 29.29 | 29.47 | 29.47 | 344,900 |
Aug 11, 2023 | 29.29 | 29.86 | 29.29 | 29.74 | 29.74 | 267,300 |
Aug 10, 2023 | 29.89 | 30.35 | 29.31 | 29.38 | 29.38 | 423,900 |
Aug 9, 2023 | 30.15 | 30.15 | 29.63 | 29.76 | 29.76 | 314,200 |
Aug 8, 2023 | 29.88 | 30.17 | 29.55 | 30.15 | 30.15 | 323,100 |
Aug 7, 2023 | 30.48 | 30.58 | 30.05 | 30.21 | 30.21 | 338,500 |
Aug 4, 2023 | 30.08 | 30.78 | 29.98 | 30.35 | 30.35 | 381,000 |
Aug 3, 2023 | 30.32 | 30.33 | 29.44 | 30.02 | 30.02 | 293,800 |
Aug 2, 2023 | 30.92 | 31.09 | 30.33 | 30.35 | 30.35 | 277,000 |
Aug 1, 2023 | 30.35 | 31.10 | 29.98 | 31.07 | 31.07 | 465,700 |
Jul 31, 2023 | 29.80 | 30.35 | 29.34 | 30.30 | 30.30 | 462,400 |
Jul 28, 2023 | 31.40 | 31.41 | 29.76 | 29.77 | 29.77 | 692,900 |
Jul 27, 2023 | 28.79 | 32.05 | 28.70 | 30.64 | 30.64 | 1,154,900 |
Jul 26, 2023 | 28.60 | 29.23 | 28.57 | 29.14 | 29.14 | 509,700 |
Jul 25, 2023 | 28.92 | 29.12 | 28.73 | 28.74 | 28.74 | 391,000 |
Jul 24, 2023 | 29.12 | 29.43 | 28.83 | 28.94 | 28.94 | 390,800 |
Jul 21, 2023 | 28.99 | 29.13 | 28.80 | 29.07 | 29.07 | 350,800 |
Jul 20, 2023 | 29.28 | 29.28 | 28.85 | 28.99 | 28.99 | 314,800 |
Jul 19, 2023 | 28.91 | 29.47 | 28.86 | 29.22 | 29.22 | 435,200 |
Jul 18, 2023 | 28.61 | 29.33 | 28.60 | 28.97 | 28.97 | 282,100 |
Jul 17, 2023 | 29.51 | 29.64 | 28.68 | 28.68 | 28.68 | 364,000 |
Jul 14, 2023 | 29.69 | 29.69 | 28.97 | 29.51 | 29.51 | 350,300 |
Jul 13, 2023 | 28.94 | 30.13 | 28.56 | 29.76 | 29.76 | 857,400 |
Jul 12, 2023 | 28.35 | 29.08 | 28.26 | 28.81 | 28.81 | 547,800 |
Jul 11, 2023 | 27.95 | 28.17 | 27.76 | 27.95 | 27.95 | 296,000 |
Jul 10, 2023 | 27.45 | 28.00 | 27.41 | 27.79 | 27.79 | 416,400 |
Jul 7, 2023 | 27.55 | 27.67 | 27.19 | 27.41 | 27.41 | 290,000 |
Jul 6, 2023 | 27.30 | 27.58 | 26.91 | 27.47 | 27.47 | 325,200 |
Jul 5, 2023 | 27.83 | 27.86 | 27.30 | 27.52 | 27.52 | 463,500 |
Jul 3, 2023 | 27.56 | 28.25 | 27.56 | 27.99 | 27.99 | 279,900 |
Jun 30, 2023 | 27.99 | 28.05 | 27.67 | 27.67 | 27.67 | 420,500 |
Jun 29, 2023 | 27.71 | 28.14 | 27.67 | 27.95 | 27.95 | 426,400 |
Jun 28, 2023 | 27.90 | 27.90 | 27.56 | 27.71 | 27.71 | 265,400 |
Jun 27, 2023 | 27.26 | 28.00 | 27.18 | 27.91 | 27.91 | 401,400 |
Jun 26, 2023 | 27.14 | 27.63 | 27.14 | 27.31 | 27.31 | 347,700 |
Jun 23, 2023 | 26.90 | 27.58 | 26.84 | 27.03 | 27.03 | 612,100 |
Jun 22, 2023 | 27.61 | 27.61 | 26.96 | 27.21 | 27.21 | 336,900 |
Jun 21, 2023 | 27.45 | 27.75 | 27.17 | 27.66 | 27.66 | 324,700 |
Jun 20, 2023 | 28.00 | 28.08 | 27.33 | 27.46 | 27.46 | 583,100 |
Jun 16, 2023 | 27.99 | 27.99 | 27.11 | 27.73 | 27.73 | 1,203,600 |
Jun 15, 2023 | 27.58 | 27.85 | 26.96 | 27.85 | 27.85 | 583,800 |
Jun 14, 2023 | 27.95 | 28.00 | 27.53 | 27.81 | 27.81 | 746,900 |
Jun 13, 2023 | 27.75 | 28.04 | 27.64 | 27.96 | 27.96 | 406,200 |
Jun 12, 2023 | 27.78 | 28.00 | 27.48 | 27.69 | 27.69 | 386,800 |
Jun 9, 2023 | 28.58 | 28.58 | 27.34 | 27.70 | 27.70 | 407,500 |
Jun 8, 2023 | 28.74 | 28.90 | 28.00 | 28.51 | 28.51 | 286,300 |
Jun 7, 2023 | 27.76 | 29.11 | 27.76 | 28.90 | 28.90 | 663,300 |
Jun 6, 2023 | 26.33 | 27.58 | 26.33 | 27.48 | 27.48 | 360,000 |
Jun 5, 2023 | 26.97 | 27.22 | 26.04 | 26.42 | 26.42 | 346,100 |
Jun 2, 2023 | 26.56 | 27.25 | 26.51 | 27.25 | 27.25 | 479,000 |
Jun 1, 2023 | 26.50 | 26.69 | 26.11 | 26.21 | 26.21 | 489,400 |
May 31, 2023 | 27.30 | 27.40 | 25.99 | 26.63 | 26.63 | 661,300 |
May 30, 2023 | 28.04 | 28.19 | 27.18 | 27.53 | 27.53 | 507,500 |
May 26, 2023 | 27.90 | 28.22 | 27.65 | 27.97 | 27.97 | 306,900 |
May 25, 2023 | 27.81 | 28.10 | 27.51 | 27.94 | 27.94 | 377,900 |
May 24, 2023 | 28.05 | 28.28 | 27.88 | 28.08 | 28.08 | 333,700 |
May 23, 2023 | 28.11 | 28.57 | 28.03 | 28.09 | 28.09 | 369,700 |
May 22, 2023 | 28.42 | 28.51 | 27.99 | 28.09 | 28.09 | 352,500 |
May 19, 2023 | 28.44 | 28.51 | 28.00 | 28.31 | 28.31 | 329,700 |
May 18, 2023 | 28.63 | 28.72 | 28.08 | 28.39 | 28.39 | 403,700 |
May 17, 2023 | 27.92 | 28.67 | 27.70 | 28.61 | 28.61 | 451,200 |
May 16, 2023 | 27.66 | 27.91 | 27.44 | 27.81 | 27.81 | 312,400 |
May 15, 2023 | 27.75 | 28.30 | 27.58 | 28.09 | 28.09 | 350,300 |
May 12, 2023 | 28.13 | 28.18 | 27.30 | 27.66 | 27.66 | 439,800 |
May 11, 2023 | 27.62 | 28.23 | 27.52 | 28.08 | 28.08 | 350,000 |
May 10, 2023 | 28.51 | 28.51 | 27.41 | 27.68 | 27.68 | 467,100 |
May 9, 2023 | 28.15 | 28.51 | 27.56 | 28.07 | 28.07 | 545,200 |
May 8, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 28.30 | 640,100 |
May 5, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 28.89 | 1,103,100 |
May 4, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 27.94 | 2,003,900 |
May 3, 2023 | 24.16 | 24.67 | 23.99 | 24.00 | 24.00 | 839,200 |
May 2, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 24.20 | 692,300 |
May 1, 2023 | 24.10 | 24.65 | 24.10 | 24.64 | 24.64 | 1,341,300 |
Apr 28, 2023 | 23.60 | 24.41 | 23.40 | 24.10 | 24.10 | 887,900 |
Apr 27, 2023 | 23.86 | 23.96 | 23.33 | 23.54 | 23.54 | 710,600 |
Apr 26, 2023 | 24.48 | 24.57 | 23.66 | 23.76 | 23.76 | 762,500 |
Apr 25, 2023 | 25.78 | 25.89 | 24.45 | 24.65 | 24.65 | 528,500 |
Apr 24, 2023 | 26.10 | 26.37 | 25.81 | 26.01 | 26.01 | 346,500 |
Related Tickers
AOUT American Outdoor Brands, Inc.
8.36
+0.48%
YETI YETI Holdings, Inc.
36.01
-0.73%
MODG Topgolf Callaway Brands Corp.
16.16
-0.06%
CLAR Clarus Corporation
6.23
+1.30%
BOWL Bowlero Corp.
11.47
+1.41%
FNKO Funko, Inc.
6.22
+1.80%
SIX Six Flags Entertainment Corporation
23.73
-0.96%
MAT Mattel, Inc.
19.74
+5.39%
XPOF Xponential Fitness, Inc.
12.55
-0.32%
JOUT Johnson Outdoors Inc.
42.56
+1.07%