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 |
| Aug 07, 2017 | $16.69 | $17.09 | $16.69 | $17.02 | 744 168 |
| Aug 04, 2017 | $16.18 | $16.69 | $15.92 | $16.66 | 1 610 993 |
| Aug 03, 2017 | $16.60 | $16.65 | $16.09 | $16.18 | 1 056 728 |
| Aug 02, 2017 | $16.49 | $16.60 | $16.28 | $16.52 | 1 091 961 |
| Aug 01, 2017 | $16.38 | $16.61 | $16.33 | $16.61 | 920 870 |
| Jul 31, 2017 | $16.40 | $16.49 | $16.36 | $16.43 | 484 641 |
| Jul 28, 2017 | $16.48 | $16.54 | $16.37 | $16.43 | 523 792 |
| Jul 27, 2017 | $16.43 | $16.55 | $16.37 | $16.52 | 598 311 |
| Jul 26, 2017 | $16.61 | $16.68 | $16.39 | $16.51 | 1 002 366 |
| Jul 25, 2017 | $16.60 | $16.77 | $16.28 | $16.61 | 1 975 185 |
| Jul 24, 2017 | $16.32 | $16.75 | $16.20 | $16.60 | 1 410 729 |
| Jul 21, 2017 | $16.28 | $16.42 | $16.25 | $16.39 | 1 038 722 |
| Jul 20, 2017 | $16.05 | $16.26 | $15.91 | $16.20 | 1 209 102 |
| Jul 19, 2017 | $15.96 | $16.15 | $15.89 | $15.96 | 836 029 |
| Jul 18, 2017 | $16.02 | $16.15 | $15.95 | $16.03 | 1 715 700 |
| Jul 17, 2017 | $16.00 | $16.09 | $15.86 | $15.96 | 1 130 015 |
| Jul 14, 2017 | $15.90 | $16.07 | $15.83 | $16.02 | 1 298 372 |
| Jul 13, 2017 | $16.31 | $16.31 | $15.79 | $15.88 | 1 888 543 |
| Jul 12, 2017 | $16.46 | $16.58 | $16.15 | $16.27 | 2 418 563 |
| Jul 11, 2017 | $16.37 | $16.49 | $16.16 | $16.44 | 1 709 428 |
| Jul 10, 2017 | $16.41 | $16.51 | $16.31 | $16.42 | 1 289 964 |
| Jul 07, 2017 | $16.64 | $16.66 | $16.33 | $16.44 | 1 720 634 |
| Jul 06, 2017 | $16.82 | $16.84 | $16.39 | $16.47 | 1 432 581 |
| Jul 05, 2017 | $17.00 | $17.00 | $16.65 | $16.74 | 1 571 813 |
| Jul 03, 2017 | $16.86 | $17.04 | $16.79 | $17.01 | 880 701 |
