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 |
| Sep 21, 2023 | $32.74 | $33.67 | $32.74 | $33.45 | 4 735 413 |
| Sep 20, 2023 | $33.28 | $33.35 | $32.27 | $32.34 | 4 080 926 |
| Sep 19, 2023 | $33.46 | $33.78 | $33.12 | $33.15 | 3 643 551 |
| Sep 18, 2023 | $32.89 | $33.60 | $32.90 | $33.49 | 4 747 737 |
| Sep 15, 2023 | $33.14 | $33.23 | $32.79 | $32.91 | 8 555 700 |
| Sep 14, 2023 | $33.46 | $33.54 | $32.94 | $33.04 | 6 455 319 |
| Sep 13, 2023 | $33.30 | $33.73 | $32.95 | $33.18 | 6 629 402 |
| Sep 12, 2023 | $33.81 | $34.19 | $33.58 | $33.70 | 6 060 335 |
| Sep 11, 2023 | $34.07 | $34.29 | $33.67 | $33.69 | 5 262 900 |
| Sep 08, 2023 | $33.33 | $34.17 | $33.42 | $34.06 | 7 431 582 |
| Sep 07, 2023 | $33.02 | $33.57 | $32.66 | $33.37 | 6 898 534 |
| Sep 06, 2023 | $32.24 | $33.15 | $32.24 | $32.81 | 5 635 007 |
| Sep 05, 2023 | $32.60 | $33.05 | $31.98 | $32.50 | 8 683 159 |
| Sep 01, 2023 | $31.61 | $31.99 | $31.59 | $31.79 | 3 694 431 |
| Aug 31, 2023 | $31.37 | $31.68 | $31.24 | $31.42 | 5 295 863 |
| Aug 30, 2023 | $30.39 | $31.35 | $30.36 | $31.33 | 4 426 401 |
| Aug 29, 2023 | $30.07 | $30.46 | $30.00 | $30.42 | 4 466 270 |
| Aug 28, 2023 | $30.13 | $30.33 | $29.84 | $29.97 | 2 761 601 |
| Aug 25, 2023 | $30.12 | $30.36 | $30.03 | $30.12 | 2 583 991 |
| Aug 24, 2023 | $30.43 | $30.47 | $29.89 | $30.01 | 3 839 500 |
| Aug 23, 2023 | $29.91 | $30.34 | $29.91 | $30.33 | 5 043 068 |
| Aug 22, 2023 | $29.90 | $29.87 | $29.48 | $29.66 | 3 676 882 |
| Aug 21, 2023 | $29.95 | $30.02 | $29.74 | $30.00 | 2 983 751 |
| Aug 18, 2023 | $29.60 | $30.09 | $29.59 | $29.86 | 2 890 656 |
| Aug 17, 2023 | $30.00 | $30.45 | $29.47 | $29.71 | 3 470 723 |
