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 |
| May 25, 2017 | $14.97 | $15.03 | $14.81 | $14.85 | 2 504 423 |
| May 24, 2017 | $14.96 | $15.09 | $14.81 | $15.00 | 1 953 322 |
| May 23, 2017 | $14.95 | $15.01 | $14.85 | $15.00 | 1 370 187 |
| May 22, 2017 | $15.00 | $15.14 | $14.88 | $14.96 | 1 442 230 |
| May 19, 2017 | $15.25 | $15.30 | $14.50 | $15.04 | 5 709 753 |
| May 18, 2017 | $15.15 | $15.15 | $14.69 | $14.80 | 1 413 558 |
| May 17, 2017 | $15.47 | $15.67 | $15.03 | $15.09 | 1 080 933 |
| May 16, 2017 | $15.77 | $16.00 | $15.39 | $15.42 | 1 235 828 |
| May 15, 2017 | $15.54 | $15.77 | $15.50 | $15.73 | 692 640 |
| May 12, 2017 | $15.35 | $15.83 | $15.33 | $15.58 | 972 725 |
| May 11, 2017 | $15.10 | $15.35 | $15.00 | $15.32 | 3 080 376 |
| May 10, 2017 | $15.15 | $15.30 | $14.98 | $15.15 | 2 299 763 |
| May 09, 2017 | $15.00 | $15.02 | $14.97 | $15.01 | 2 346 660 |
| May 08, 2017 | $15.03 | $15.05 | $14.97 | $15.00 | 2 124 191 |
| May 05, 2017 | $14.71 | $15.24 | $14.71 | $15.03 | 1 424 270 |
| May 04, 2017 | $14.72 | $14.80 | $14.61 | $14.62 | 692 197 |
| May 03, 2017 | $14.59 | $14.94 | $14.59 | $14.69 | 771 135 |
| May 02, 2017 | $15.00 | $15.02 | $14.50 | $14.59 | 735 860 |
| May 01, 2017 | $15.00 | $15.05 | $14.93 | $14.98 | 530 295 |
| Apr 28, 2017 | $15.32 | $15.33 | $14.95 | $14.95 | 628 991 |
| Apr 27, 2017 | $15.63 | $15.65 | $15.20 | $15.22 | 536 489 |
| Apr 26, 2017 | $15.43 | $15.65 | $15.40 | $15.63 | 640 622 |
| Apr 25, 2017 | $15.53 | $15.55 | $15.35 | $15.45 | 614 765 |
| Apr 24, 2017 | $15.19 | $15.60 | $15.16 | $15.48 | 344 219 |
| Apr 21, 2017 | $15.55 | $15.55 | $14.97 | $15.20 | 1 231 877 |
