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 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 |
| Apr 28, 2023 | $23.14 | $23.96 | $23.05 | $23.86 | 2 709 916 |
| Apr 27, 2023 | $23.05 | $23.28 | $22.95 | $23.13 | 2 536 309 |
| Apr 26, 2023 | $23.32 | $23.52 | $22.95 | $22.97 | 2 581 412 |
| Apr 25, 2023 | $23.60 | $23.72 | $23.25 | $23.35 | 3 664 088 |
| Apr 24, 2023 | $23.79 | $23.90 | $23.40 | $23.65 | 4 011 649 |
| Apr 21, 2023 | $23.80 | $23.90 | $23.46 | $23.70 | 1 809 401 |
| Apr 20, 2023 | $24.06 | $24.25 | $23.75 | $23.78 | 1 985 778 |
| Apr 19, 2023 | $24.15 | $24.27 | $23.80 | $24.26 | 3 231 677 |
| Apr 18, 2023 | $24.27 | $24.37 | $23.93 | $24.31 | 2 834 635 |
| Apr 17, 2023 | $24.53 | $24.53 | $24.05 | $24.25 | 2 381 784 |
| Apr 14, 2023 | $24.70 | $24.96 | $24.30 | $24.49 | 3 169 601 |
| Apr 13, 2023 | $24.43 | $25.12 | $24.32 | $24.83 | 3 680 389 |
| Apr 12, 2023 | $24.80 | $24.88 | $24.41 | $24.55 | 2 962 556 |
| Apr 11, 2023 | $24.55 | $24.91 | $24.44 | $24.69 | 2 742 392 |
| Apr 10, 2023 | $23.83 | $24.49 | $23.80 | $24.42 | 2 735 056 |
| Apr 06, 2023 | $24.12 | $24.30 | $23.87 | $24.07 | 3 021 854 |
