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 |
| Jun 30, 2017 | $16.69 | $16.82 | $16.61 | $16.79 | 1 449 950 |
| Jun 29, 2017 | $16.85 | $16.88 | $16.69 | $16.70 | 3 179 949 |
| Jun 28, 2017 | $16.75 | $16.90 | $16.63 | $16.86 | 2 770 830 |
| Jun 27, 2017 | $16.70 | $16.85 | $16.67 | $16.70 | 2 854 229 |
| Jun 26, 2017 | $16.75 | $16.86 | $16.62 | $16.70 | 2 591 615 |
| Jun 23, 2017 | $16.74 | $16.91 | $16.60 | $16.75 | 20 845 063 |
| Jun 22, 2017 | $16.75 | $16.75 | $16.48 | $16.65 | 4 504 467 |
| Jun 21, 2017 | $16.72 | $16.74 | $16.61 | $16.70 | 2 813 817 |
| Jun 20, 2017 | $16.66 | $16.78 | $16.62 | $16.72 | 4 076 758 |
| Jun 19, 2017 | $16.64 | $16.79 | $16.63 | $16.70 | 2 528 269 |
| Jun 16, 2017 | $16.60 | $16.88 | $16.40 | $16.70 | 22 643 536 |
| Jun 15, 2017 | $16.68 | $16.84 | $16.51 | $16.60 | 2 329 979 |
| Jun 14, 2017 | $16.30 | $16.80 | $16.30 | $16.79 | 5 430 759 |
| Jun 13, 2017 | $15.99 | $16.48 | $15.99 | $16.35 | 3 229 874 |
| Jun 12, 2017 | $15.70 | $16.10 | $15.60 | $16.00 | 2 991 736 |
| Jun 09, 2017 | $15.79 | $15.98 | $15.67 | $15.80 | 1 820 326 |
| Jun 08, 2017 | $15.60 | $15.85 | $15.56 | $15.72 | 1 956 998 |
| Jun 07, 2017 | $15.50 | $15.79 | $15.35 | $15.68 | 4 022 683 |
| Jun 06, 2017 | $15.17 | $15.57 | $15.07 | $15.52 | 3 637 929 |
| Jun 05, 2017 | $15.19 | $15.52 | $15.10 | $15.26 | 4 910 610 |
| Jun 02, 2017 | $14.95 | $15.02 | $14.81 | $14.99 | 2 294 217 |
| Jun 01, 2017 | $14.75 | $14.96 | $14.75 | $14.91 | 1 227 007 |
| May 31, 2017 | $14.86 | $14.95 | $14.70 | $14.77 | 1 114 308 |
| May 30, 2017 | $14.95 | $14.99 | $14.76 | $14.92 | 1 328 500 |
| May 26, 2017 | $14.89 | $15.05 | $14.78 | $14.99 | 2 107 001 |
