NYSE:VST
Vistra Energy Stock Price (Quote)
$93.17
+3.97 (+4.45%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.26 | $94.18 | Thursday, 9th May 2024 VST stock ended at $93.17. This is 4.45% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.16% from a day low at $89.56 to a day high of $94.18. |
| 90 days | $42.23 | $94.18 | |
| 52 weeks | $23.54 | $94.18 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $89.56 | $94.18 | $89.56 | $93.17 | 9 929 986 |
| May 08, 2024 | $81.78 | $91.04 | $81.74 | $89.20 | 14 700 320 |
| May 07, 2024 | $82.88 | $84.83 | $81.18 | $81.74 | 52 406 201 |
| May 06, 2024 | $82.31 | $83.61 | $80.10 | $83.24 | 7 946 740 |
| May 03, 2024 | $80.60 | $83.03 | $80.07 | $81.49 | 5 231 557 |
| May 02, 2024 | $77.45 | $80.81 | $76.11 | $79.87 | 6 402 702 |
| May 01, 2024 | $75.67 | $79.04 | $74.75 | $76.86 | 5 347 810 |
| Apr 30, 2024 | $77.83 | $78.73 | $75.81 | $75.84 | 4 812 504 |
| Apr 29, 2024 | $73.31 | $78.00 | $72.98 | $77.96 | 4 965 707 |
| 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 |
