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 |
| Feb 14, 2024 | $44.53 | $44.99 | $43.99 | $44.27 | 2 463 910 |
| Feb 13, 2024 | $42.56 | $44.22 | $42.34 | $44.20 | 3 784 104 |
| Feb 12, 2024 | $43.21 | $43.47 | $42.23 | $42.81 | 4 216 677 |
| Feb 09, 2024 | $42.82 | $43.50 | $42.79 | $43.23 | 2 314 269 |
| Feb 08, 2024 | $43.60 | $43.83 | $42.61 | $42.90 | 2 851 085 |
| Feb 07, 2024 | $43.43 | $44.05 | $43.30 | $43.76 | 2 572 078 |
| Feb 06, 2024 | $43.30 | $43.87 | $42.94 | $43.26 | 4 753 834 |
| Feb 05, 2024 | $44.04 | $44.15 | $42.91 | $43.35 | 3 315 624 |
| Feb 02, 2024 | $43.10 | $44.96 | $42.72 | $44.55 | 6 364 869 |
| Feb 01, 2024 | $41.03 | $43.42 | $41.02 | $43.26 | 4 820 116 |
| Jan 31, 2024 | $41.35 | $41.66 | $40.78 | $41.03 | 1 882 196 |
| Jan 30, 2024 | $40.72 | $41.26 | $40.57 | $41.23 | 2 130 230 |
| Jan 29, 2024 | $40.79 | $40.80 | $40.54 | $40.56 | 1 665 005 |
| Jan 26, 2024 | $40.49 | $40.86 | $40.31 | $40.78 | 1 652 327 |
| Jan 25, 2024 | $39.74 | $40.55 | $39.74 | $40.43 | 1 645 634 |
| Jan 24, 2024 | $40.13 | $40.15 | $39.14 | $39.23 | 1 666 177 |
| Jan 23, 2024 | $40.06 | $40.31 | $39.52 | $39.85 | 2 482 960 |
| Jan 22, 2024 | $40.25 | $40.49 | $39.94 | $39.97 | 2 374 921 |
| Jan 19, 2024 | $39.56 | $40.17 | $39.46 | $40.17 | 2 543 753 |
| Jan 18, 2024 | $39.67 | $39.97 | $39.08 | $39.41 | 2 632 175 |
| Jan 17, 2024 | $39.14 | $40.00 | $39.08 | $39.72 | 2 751 753 |
| Jan 16, 2024 | $38.95 | $39.70 | $38.95 | $39.32 | 2 553 576 |
| Jan 12, 2024 | $39.13 | $39.39 | $39.08 | $39.22 | 1 918 031 |
| Jan 11, 2024 | $38.46 | $39.09 | $38.08 | $38.87 | 3 423 682 |
| Jan 10, 2024 | $39.68 | $39.68 | $38.39 | $38.46 | 2 611 284 |
