NYSE:VST
Vistra Energy Stock Price (Quote)
$93.42
+0.250 (+0.268%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.26 | $96.07 | Friday, 10th May 2024 VST stock ended at $93.42. This is 0.268% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.40% from a day low at $92.02 to a day high of $96.07. |
| 90 days | $42.23 | $96.07 | |
| 52 weeks | $23.54 | $96.07 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $21.66 | $21.67 | $21.23 | $21.29 | 5 173 505 |
| Mar 01, 2023 | $22.08 | $22.54 | $21.56 | $21.71 | 4 455 268 |
| Feb 28, 2023 | $22.07 | $22.40 | $21.89 | $21.99 | 4 880 497 |
| Feb 27, 2023 | $22.60 | $22.80 | $22.22 | $22.25 | 2 603 000 |
| Feb 24, 2023 | $22.32 | $22.48 | $22.17 | $22.36 | 2 340 147 |
| Feb 23, 2023 | $22.57 | $22.83 | $22.40 | $22.50 | 1 819 938 |
| Feb 22, 2023 | $22.48 | $22.61 | $22.26 | $22.42 | 3 113 217 |
| Feb 21, 2023 | $22.77 | $22.92 | $22.44 | $22.57 | 3 216 031 |
| Feb 17, 2023 | $22.89 | $23.24 | $22.74 | $22.96 | 3 512 066 |
| Feb 16, 2023 | $23.17 | $23.38 | $22.55 | $22.82 | 4 613 778 |
| Feb 15, 2023 | $22.81 | $23.49 | $22.81 | $23.44 | 3 387 184 |
| Feb 14, 2023 | $22.97 | $23.47 | $22.86 | $23.01 | 2 381 683 |
| Feb 13, 2023 | $23.03 | $23.38 | $23.01 | $23.05 | 1 590 487 |
| Feb 10, 2023 | $22.66 | $23.14 | $22.62 | $23.04 | 1 872 109 |
| Feb 09, 2023 | $22.89 | $23.00 | $22.69 | $22.69 | 2 709 210 |
| Feb 08, 2023 | $23.08 | $23.20 | $22.83 | $22.86 | 1 398 800 |
| Feb 07, 2023 | $22.94 | $23.31 | $22.66 | $23.24 | 1 930 557 |
| Feb 06, 2023 | $22.84 | $23.10 | $22.76 | $22.97 | 4 087 200 |
| Feb 03, 2023 | $22.98 | $23.04 | $22.56 | $22.88 | 5 011 250 |
| Feb 02, 2023 | $23.43 | $23.87 | $23.03 | $23.28 | 3 012 018 |
| Feb 01, 2023 | $22.86 | $23.48 | $22.84 | $23.20 | 2 495 814 |
| Jan 31, 2023 | $22.44 | $23.07 | $22.32 | $23.06 | 2 573 036 |
| Jan 30, 2023 | $22.60 | $22.91 | $22.32 | $22.37 | 2 132 741 |
| Jan 27, 2023 | $22.70 | $22.91 | $22.65 | $22.67 | 1 859 377 |
| Jan 26, 2023 | $22.60 | $22.81 | $22.23 | $22.80 | 2 010 163 |
