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 |
| Dec 01, 2023 | $35.41 | $36.28 | $35.41 | $36.28 | 2 997 639 |
| Nov 30, 2023 | $34.96 | $35.54 | $34.89 | $35.41 | 5 044 074 |
| Nov 29, 2023 | $35.51 | $35.84 | $34.88 | $34.92 | 3 722 666 |
| Nov 28, 2023 | $35.54 | $35.64 | $35.15 | $35.22 | 2 545 872 |
| Nov 27, 2023 | $34.89 | $35.69 | $34.70 | $35.64 | 3 497 004 |
| Nov 24, 2023 | $34.63 | $35.03 | $34.61 | $34.86 | 1 189 734 |
| Nov 22, 2023 | $34.55 | $34.82 | $34.25 | $34.81 | 2 979 895 |
| Nov 21, 2023 | $34.70 | $34.93 | $34.48 | $34.49 | 4 997 981 |
| Nov 20, 2023 | $34.86 | $35.07 | $34.66 | $34.69 | 3 254 180 |
| Nov 17, 2023 | $34.65 | $34.97 | $34.64 | $34.86 | 2 358 952 |
| Nov 16, 2023 | $35.00 | $35.31 | $34.31 | $34.74 | 4 747 262 |
| Nov 15, 2023 | $35.07 | $35.29 | $34.65 | $34.70 | 4 090 680 |
| Nov 14, 2023 | $34.90 | $35.30 | $34.86 | $35.22 | 4 162 247 |
| Nov 13, 2023 | $34.48 | $34.62 | $34.24 | $34.40 | 2 375 048 |
| Nov 10, 2023 | $34.86 | $35.11 | $34.42 | $34.48 | 2 700 909 |
| Nov 09, 2023 | $34.66 | $35.04 | $34.52 | $34.56 | 2 869 861 |
| Nov 08, 2023 | $35.09 | $35.54 | $34.60 | $34.67 | 4 288 090 |
| Nov 07, 2023 | $35.35 | $36.50 | $33.84 | $34.75 | 5 861 503 |
| Nov 06, 2023 | $35.15 | $35.52 | $34.87 | $35.33 | 5 477 426 |
| Nov 03, 2023 | $34.86 | $35.31 | $34.75 | $34.99 | 3 980 944 |
| Nov 02, 2023 | $34.00 | $35.04 | $33.92 | $34.66 | 3 507 089 |
| Nov 01, 2023 | $32.88 | $34.11 | $32.67 | $33.93 | 3 689 831 |
| Oct 31, 2023 | $32.76 | $32.83 | $32.35 | $32.72 | 2 819 557 |
| Oct 30, 2023 | $32.17 | $32.69 | $32.17 | $32.58 | 2 101 668 |
| Oct 27, 2023 | $32.68 | $32.73 | $31.92 | $32.02 | 3 259 006 |
