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 |
| Apr 05, 2023 | $23.36 | $23.99 | $23.33 | $23.92 | 2 736 044 |
| Apr 04, 2023 | $23.67 | $23.76 | $23.19 | $23.41 | 2 587 234 |
| Apr 03, 2023 | $23.88 | $24.10 | $23.67 | $23.70 | 3 017 934 |
| Mar 31, 2023 | $23.65 | $24.00 | $23.54 | $24.00 | 2 284 257 |
| Mar 30, 2023 | $23.67 | $23.87 | $23.48 | $23.59 | 2 154 015 |
| Mar 29, 2023 | $23.48 | $23.76 | $23.32 | $23.51 | 3 517 360 |
| Mar 28, 2023 | $23.17 | $23.76 | $23.10 | $23.34 | 2 799 419 |
| Mar 27, 2023 | $23.49 | $23.74 | $23.13 | $23.20 | 4 108 322 |
| Mar 24, 2023 | $23.82 | $23.84 | $23.04 | $23.42 | 4 852 278 |
| Mar 23, 2023 | $24.33 | $24.62 | $23.63 | $23.91 | 3 234 078 |
| Mar 22, 2023 | $24.86 | $24.99 | $24.22 | $24.23 | 3 333 019 |
| Mar 21, 2023 | $25.14 | $25.68 | $24.75 | $25.06 | 3 389 309 |
| Mar 20, 2023 | $25.10 | $25.65 | $25.06 | $25.10 | 4 330 989 |
| Mar 17, 2023 | $25.09 | $25.13 | $24.22 | $24.84 | 5 046 346 |
| Mar 16, 2023 | $24.00 | $25.49 | $23.99 | $25.34 | 5 547 062 |
| Mar 15, 2023 | $24.77 | $25.12 | $23.90 | $24.41 | 6 411 521 |
| Mar 14, 2023 | $24.68 | $25.71 | $24.55 | $25.50 | 6 021 950 |
| Mar 13, 2023 | $24.38 | $25.04 | $24.02 | $24.34 | 10 551 864 |
| Mar 10, 2023 | $25.89 | $25.93 | $24.51 | $24.52 | 5 888 481 |
| Mar 09, 2023 | $26.24 | $26.50 | $25.68 | $25.69 | 6 128 951 |
| Mar 08, 2023 | $26.51 | $27.19 | $26.18 | $26.20 | 7 088 844 |
| Mar 07, 2023 | $24.95 | $27.29 | $24.60 | $26.51 | 14 160 712 |
| Mar 06, 2023 | $22.05 | $25.03 | $22.05 | $24.38 | 16 351 330 |
| Mar 03, 2023 | $21.32 | $21.59 | $21.18 | $21.41 | 3 455 670 |
| Mar 02, 2023 | $21.66 | $21.67 | $21.23 | $21.29 | 5 173 505 |
