NYSE:VST
Vistra Energy Stock Price (Quote)
$72.70
+0.220 (+0.304%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.26 | $75.89 | Friday, 26th Apr 2024 VST stock ended at $72.70. This is 0.304% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $71.54 to a day high of $73.55. |
| 90 days | $40.54 | $75.89 | |
| 52 weeks | $22.68 | $75.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $72.67 | $73.55 | $71.54 | $72.70 | 2 789 725 |
| Apr 25, 2024 | $67.67 | $73.05 | $66.67 | $72.48 | 3 898 055 |
| Apr 24, 2024 | $70.00 | $71.49 | $68.88 | $70.46 | 4 984 344 |
| Apr 23, 2024 | $67.38 | $69.15 | $66.60 | $68.45 | 4 163 783 |
| Apr 22, 2024 | $66.13 | $68.01 | $65.32 | $66.72 | 3 798 882 |
| Apr 19, 2024 | $65.60 | $67.18 | $64.26 | $65.66 | 7 484 237 |
| Apr 18, 2024 | $68.99 | $69.29 | $64.91 | $65.88 | 7 135 631 |
| Apr 17, 2024 | $68.62 | $69.50 | $67.26 | $68.65 | 3 938 737 |
| Apr 16, 2024 | $68.37 | $68.60 | $65.68 | $67.60 | 6 467 091 |
| Apr 15, 2024 | $70.83 | $72.48 | $68.20 | $68.22 | 4 403 394 |
| Apr 12, 2024 | $71.77 | $72.37 | $68.86 | $69.74 | 3 458 889 |
| Apr 11, 2024 | $71.02 | $72.15 | $70.14 | $72.00 | 4 178 793 |
| Apr 10, 2024 | $68.58 | $71.30 | $67.60 | $70.76 | 6 514 716 |
| Apr 09, 2024 | $74.90 | $75.59 | $68.50 | $69.53 | 7 738 277 |
| Apr 08, 2024 | $74.96 | $75.31 | $71.91 | $74.42 | 5 451 132 |
| Apr 05, 2024 | $70.45 | $75.64 | $69.91 | $75.33 | 5 373 275 |
| Apr 04, 2024 | $74.56 | $75.89 | $70.37 | $70.54 | 5 474 743 |
| Apr 03, 2024 | $71.25 | $74.32 | $71.05 | $73.76 | 5 670 702 |
| Apr 02, 2024 | $69.75 | $71.28 | $69.21 | $71.15 | 4 538 829 |
| Apr 01, 2024 | $70.00 | $73.07 | $69.47 | $71.53 | 4 988 411 |
| Mar 28, 2024 | $68.17 | $69.84 | $67.79 | $69.65 | 3 728 617 |
| Mar 27, 2024 | $69.00 | $69.38 | $67.42 | $68.30 | 5 725 871 |
| Mar 26, 2024 | $71.19 | $73.05 | $67.84 | $67.89 | 7 614 953 |
| Mar 25, 2024 | $69.50 | $72.37 | $68.22 | $71.20 | 7 513 419 |
| Mar 22, 2024 | $68.49 | $69.27 | $66.45 | $69.09 | 5 010 737 |
