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 |
| Oct 26, 2023 | $33.16 | $33.44 | $32.67 | $32.90 | 2 900 330 |
| Oct 25, 2023 | $32.89 | $33.04 | $32.53 | $32.78 | 2 190 285 |
| Oct 24, 2023 | $32.24 | $32.84 | $32.24 | $32.70 | 2 289 582 |
| Oct 23, 2023 | $31.68 | $32.14 | $31.43 | $31.89 | 2 538 431 |
| Oct 20, 2023 | $32.19 | $32.39 | $31.74 | $31.93 | 3 060 059 |
| Oct 19, 2023 | $32.29 | $32.84 | $32.10 | $32.11 | 3 552 356 |
| Oct 18, 2023 | $31.97 | $32.66 | $31.97 | $32.42 | 3 175 329 |
| Oct 17, 2023 | $31.97 | $32.80 | $31.97 | $32.57 | 3 255 615 |
| Oct 16, 2023 | $31.98 | $32.46 | $31.84 | $32.29 | 3 368 510 |
| Oct 13, 2023 | $31.93 | $32.10 | $31.40 | $31.64 | 2 473 865 |
| Oct 12, 2023 | $32.79 | $33.02 | $31.41 | $31.80 | 3 666 925 |
| Oct 11, 2023 | $32.10 | $32.81 | $31.95 | $32.77 | 6 845 269 |
| Oct 10, 2023 | $31.92 | $32.20 | $31.85 | $32.10 | 5 557 630 |
| Oct 09, 2023 | $31.57 | $32.11 | $31.57 | $31.85 | 2 755 386 |
| Oct 06, 2023 | $31.73 | $31.92 | $31.22 | $31.54 | 4 701 692 |
| Oct 05, 2023 | $31.39 | $32.06 | $31.37 | $31.83 | 4 402 296 |
| Oct 04, 2023 | $32.19 | $32.30 | $31.16 | $31.39 | 5 530 705 |
| Oct 03, 2023 | $32.34 | $32.69 | $31.37 | $32.00 | 5 912 147 |
| Oct 02, 2023 | $33.38 | $33.74 | $31.95 | $32.53 | 4 807 567 |
| Sep 29, 2023 | $33.73 | $33.84 | $32.83 | $33.18 | 3 603 144 |
| Sep 28, 2023 | $33.41 | $33.94 | $33.23 | $33.43 | 4 491 832 |
| Sep 27, 2023 | $33.00 | $33.57 | $32.87 | $33.32 | 5 572 375 |
| Sep 26, 2023 | $33.59 | $33.70 | $32.91 | $32.99 | 4 321 967 |
| Sep 25, 2023 | $33.04 | $33.84 | $33.03 | $33.66 | 3 411 645 |
| Sep 22, 2023 | $33.30 | $33.54 | $33.13 | $33.22 | 3 962 309 |
