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 |
| Apr 20, 2017 | $15.80 | $15.86 | $15.55 | $15.55 | 402 134 |
| Apr 19, 2017 | $16.00 | $16.01 | $15.70 | $15.80 | 752 586 |
| Apr 18, 2017 | $15.98 | $16.03 | $15.88 | $16.00 | 582 826 |
| Apr 17, 2017 | $16.19 | $16.22 | $15.90 | $15.98 | 1 134 150 |
| Apr 13, 2017 | $16.00 | $16.21 | $16.00 | $16.17 | 367 783 |
| Apr 12, 2017 | $16.12 | $16.12 | $15.98 | $16.00 | 221 630 |
| Apr 11, 2017 | $16.24 | $16.25 | $16.07 | $16.15 | 78 054 |
| Apr 10, 2017 | $16.29 | $16.30 | $16.23 | $16.25 | 154 572 |
| Apr 07, 2017 | $16.40 | $16.46 | $16.07 | $16.25 | 134 953 |
| Apr 06, 2017 | $16.50 | $16.50 | $16.38 | $16.41 | 65 957 |
| Apr 05, 2017 | $16.46 | $16.53 | $16.42 | $16.48 | 120 515 |
| Apr 04, 2017 | $16.31 | $16.49 | $16.31 | $16.49 | 924 207 |
| Apr 03, 2017 | $16.49 | $16.50 | $16.00 | $16.35 | 719 977 |
| Mar 31, 2017 | $16.28 | $16.48 | $16.00 | $16.30 | 14 580 |
| Mar 30, 2017 | $16.55 | $16.60 | $15.99 | $16.28 | 3 010 911 |
| Mar 29, 2017 | $15.91 | $16.26 | $15.91 | $16.25 | 2 384 190 |
| Mar 28, 2017 | $15.84 | $15.96 | $15.84 | $15.90 | 2 530 935 |
| Mar 27, 2017 | $15.78 | $15.87 | $15.77 | $15.85 | 859 641 |
| Mar 24, 2017 | $15.75 | $16.00 | $15.74 | $15.80 | 548 786 |
| Mar 23, 2017 | $15.97 | $16.00 | $15.73 | $15.73 | 514 098 |
| Mar 22, 2017 | $16.00 | $16.00 | $15.80 | $15.85 | 506 790 |
| Mar 21, 2017 | $16.24 | $16.24 | $15.95 | $16.00 | 921 809 |
| Mar 20, 2017 | $16.09 | $16.22 | $16.08 | $16.20 | 167 084 |
| Mar 17, 2017 | $16.17 | $16.20 | $16.00 | $16.08 | 1 420 319 |
| Mar 16, 2017 | $16.15 | $16.25 | $16.15 | $16.15 | 248 016 |
