NYSE:VST
Vistra Energy Stock Price (Quote)
$93.17
+3.97 (+4.45%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.26 | $94.18 | Thursday, 9th May 2024 VST stock ended at $93.17. This is 4.45% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.16% from a day low at $89.56 to a day high of $94.18. |
| 90 days | $42.23 | $94.18 | |
| 52 weeks | $23.54 | $94.18 |
| Date | Open | High | Low | Close | Volume |
| Sep 12, 2017 | $17.68 | $17.77 | $17.57 | $17.70 | 594 052 |
| Sep 11, 2017 | $17.72 | $17.87 | $17.59 | $17.72 | 652 347 |
| Sep 08, 2017 | $17.86 | $17.93 | $17.16 | $17.65 | 1 159 557 |
| Sep 07, 2017 | $17.68 | $17.92 | $17.68 | $17.87 | 912 584 |
| Sep 06, 2017 | $17.74 | $17.86 | $17.68 | $17.77 | 758 919 |
| Sep 05, 2017 | $17.95 | $17.95 | $17.58 | $17.75 | 1 172 708 |
| Sep 01, 2017 | $17.68 | $18.08 | $17.68 | $17.84 | 2 499 060 |
| Aug 31, 2017 | $17.35 | $17.71 | $17.31 | $17.70 | 792 857 |
| Aug 30, 2017 | $17.69 | $17.74 | $17.30 | $17.36 | 858 715 |
| Aug 29, 2017 | $17.59 | $17.80 | $17.59 | $17.71 | 689 821 |
| Aug 28, 2017 | $17.80 | $17.80 | $17.71 | $17.76 | 955 586 |
| Aug 25, 2017 | $17.75 | $17.79 | $17.64 | $17.75 | 729 940 |
| Aug 24, 2017 | $17.70 | $17.76 | $17.64 | $17.65 | 858 769 |
| Aug 23, 2017 | $17.64 | $17.79 | $17.64 | $17.72 | 825 814 |
| Aug 22, 2017 | $17.66 | $17.77 | $17.54 | $17.68 | 946 996 |
| Aug 21, 2017 | $17.50 | $17.77 | $17.42 | $17.66 | 1 076 082 |
| Aug 18, 2017 | $17.18 | $17.63 | $17.09 | $17.54 | 1 571 911 |
| Aug 17, 2017 | $17.82 | $17.85 | $17.10 | $17.12 | 1 558 176 |
| Aug 16, 2017 | $17.45 | $17.70 | $17.41 | $17.66 | 1 334 260 |
| Aug 15, 2017 | $17.38 | $17.55 | $17.32 | $17.51 | 1 405 702 |
| Aug 14, 2017 | $17.21 | $17.50 | $17.07 | $17.38 | 1 239 917 |
| Aug 11, 2017 | $16.91 | $17.33 | $16.88 | $17.21 | 1 166 528 |
| Aug 10, 2017 | $17.02 | $17.17 | $16.95 | $17.00 | 1 501 465 |
| Aug 09, 2017 | $17.11 | $17.24 | $16.99 | $17.07 | 1 450 059 |
| Aug 08, 2017 | $16.95 | $17.22 | $16.85 | $17.19 | 1 043 509 |
