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 |
| Mar 21, 2024 | $67.85 | $69.26 | $67.37 | $68.37 | 6 134 301 |
| Mar 20, 2024 | $64.00 | $66.88 | $63.94 | $66.75 | 7 034 888 |
| Mar 19, 2024 | $62.50 | $64.72 | $62.12 | $63.68 | 4 878 926 |
| Mar 18, 2024 | $61.95 | $63.03 | $60.86 | $62.48 | 5 018 952 |
| Mar 15, 2024 | $62.88 | $63.17 | $60.73 | $61.56 | 7 865 558 |
| Mar 14, 2024 | $61.42 | $63.22 | $61.42 | $63.11 | 5 548 944 |
| Mar 13, 2024 | $60.63 | $61.70 | $59.93 | $61.16 | 5 077 434 |
| Mar 12, 2024 | $58.51 | $60.22 | $58.00 | $60.20 | 5 726 138 |
| Mar 11, 2024 | $60.24 | $60.49 | $57.50 | $58.05 | 6 832 484 |
| Mar 08, 2024 | $61.71 | $62.08 | $57.65 | $60.49 | 8 463 768 |
| Mar 07, 2024 | $61.21 | $61.81 | $60.58 | $61.68 | 5 363 398 |
| Mar 06, 2024 | $59.27 | $61.36 | $59.27 | $60.90 | 7 553 269 |
| Mar 05, 2024 | $56.92 | $59.75 | $56.92 | $58.89 | 8 041 013 |
| Mar 04, 2024 | $54.40 | $57.75 | $54.40 | $56.99 | 6 389 387 |
| Mar 01, 2024 | $54.40 | $54.69 | $53.42 | $54.50 | 6 542 438 |
| Feb 29, 2024 | $53.18 | $55.98 | $53.02 | $54.54 | 7 103 229 |
| Feb 28, 2024 | $50.10 | $53.10 | $49.84 | $53.02 | 7 362 665 |
| Feb 27, 2024 | $48.63 | $51.18 | $48.22 | $50.98 | 8 556 096 |
| Feb 26, 2024 | $48.98 | $49.55 | $48.53 | $48.75 | 4 206 651 |
| Feb 23, 2024 | $47.77 | $48.77 | $47.59 | $48.62 | 5 097 238 |
| Feb 22, 2024 | $46.18 | $48.09 | $46.18 | $47.62 | 6 017 778 |
| Feb 21, 2024 | $46.18 | $47.35 | $45.80 | $46.18 | 4 200 943 |
| Feb 20, 2024 | $45.66 | $46.91 | $45.52 | $46.15 | 4 703 772 |
| Feb 16, 2024 | $45.19 | $46.31 | $45.19 | $45.58 | 4 553 705 |
| Feb 15, 2024 | $44.37 | $45.45 | $44.25 | $45.39 | 3 715 730 |
