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 |
| Jun 05, 2023 | $24.57 | $24.99 | $24.56 | $24.90 | 2 283 051 |
| Jun 02, 2023 | $24.69 | $25.03 | $24.47 | $24.72 | 2 816 909 |
| Jun 01, 2023 | $24.04 | $24.72 | $23.99 | $24.64 | 4 771 986 |
| May 31, 2023 | $23.81 | $24.09 | $23.54 | $23.97 | 4 908 367 |
| May 30, 2023 | $24.53 | $24.58 | $23.92 | $23.95 | 2 434 536 |
| May 26, 2023 | $24.53 | $24.55 | $24.08 | $24.45 | 2 544 538 |
| May 25, 2023 | $24.46 | $24.61 | $23.85 | $24.27 | 2 575 551 |
| May 24, 2023 | $24.49 | $24.54 | $24.27 | $24.40 | 2 972 779 |
| May 23, 2023 | $24.45 | $24.97 | $24.39 | $24.56 | 1 784 508 |
| May 22, 2023 | $24.45 | $24.87 | $24.43 | $24.51 | 2 386 492 |
| May 19, 2023 | $24.68 | $24.94 | $24.51 | $24.51 | 2 582 876 |
| May 18, 2023 | $24.16 | $24.53 | $24.01 | $24.44 | 2 033 857 |
| May 17, 2023 | $24.46 | $24.61 | $24.21 | $24.35 | 3 462 552 |
| May 16, 2023 | $24.75 | $24.83 | $24.07 | $24.35 | 2 818 349 |
| May 15, 2023 | $24.50 | $24.81 | $24.41 | $24.80 | 3 137 003 |
| May 12, 2023 | $24.83 | $24.86 | $24.21 | $24.52 | 3 458 736 |
| May 11, 2023 | $25.01 | $25.21 | $24.52 | $24.64 | 3 619 219 |
| May 10, 2023 | $25.00 | $25.71 | $24.84 | $25.22 | 7 780 851 |
| May 09, 2023 | $23.59 | $24.66 | $23.65 | $24.60 | 6 624 280 |
| May 08, 2023 | $23.45 | $23.57 | $23.24 | $23.38 | 2 163 424 |
| May 05, 2023 | $23.27 | $23.56 | $23.20 | $23.42 | 2 422 493 |
| May 04, 2023 | $23.06 | $23.21 | $22.70 | $23.17 | 2 640 211 |
| May 03, 2023 | $23.40 | $23.55 | $22.98 | $23.01 | 1 951 070 |
| May 02, 2023 | $23.41 | $23.59 | $22.68 | $23.11 | 2 937 041 |
| May 01, 2023 | $23.86 | $24.12 | $23.42 | $23.43 | 2 526 018 |
