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 |
| Mar 15, 2017 | $16.22 | $16.25 | $16.05 | $16.14 | 490 268 |
| Mar 14, 2017 | $16.20 | $16.22 | $16.05 | $16.17 | 331 256 |
| Mar 13, 2017 | $15.75 | $16.40 | $15.75 | $16.22 | 300 587 |
| Mar 10, 2017 | $15.35 | $15.80 | $15.35 | $15.69 | 830 883 |
| Mar 09, 2017 | $15.81 | $15.81 | $15.34 | $15.41 | 542 739 |
| Mar 08, 2017 | $16.10 | $16.10 | $15.80 | $15.85 | 481 736 |
| Mar 07, 2017 | $16.17 | $16.24 | $16.06 | $16.10 | 90 820 |
| Mar 06, 2017 | $16.30 | $16.30 | $16.00 | $16.17 | 1 062 976 |
| Mar 03, 2017 | $16.18 | $16.30 | $16.18 | $16.26 | 550 908 |
| Mar 02, 2017 | $16.35 | $16.56 | $16.20 | $16.20 | 201 560 |
| Mar 01, 2017 | $16.16 | $16.60 | $16.16 | $16.30 | 151 043 |
| Feb 28, 2017 | $16.24 | $16.24 | $16.12 | $16.16 | 82 742 |
| Feb 27, 2017 | $16.59 | $16.60 | $16.05 | $16.17 | 1 063 030 |
| Feb 24, 2017 | $16.29 | $16.62 | $16.18 | $16.62 | 555 502 |
| Feb 23, 2017 | $16.73 | $16.74 | $16.10 | $16.30 | 906 874 |
| Feb 22, 2017 | $17.15 | $17.25 | $16.60 | $16.79 | 626 760 |
| Feb 21, 2017 | $17.35 | $17.35 | $17.10 | $17.13 | 1 330 908 |
| Feb 17, 2017 | $17.40 | $17.40 | $17.15 | $17.35 | 180 577 |
| Feb 16, 2017 | $17.70 | $17.70 | $17.40 | $17.40 | 267 083 |
| Feb 15, 2017 | $17.72 | $17.75 | $17.65 | $17.65 | 284 094 |
| Feb 14, 2017 | $17.75 | $17.77 | $17.67 | $17.70 | 543 470 |
| Feb 13, 2017 | $17.85 | $17.90 | $17.50 | $17.75 | 506 174 |
| Feb 10, 2017 | $17.30 | $17.95 | $17.00 | $17.95 | 1 072 189 |
| Feb 09, 2017 | $17.25 | $17.30 | $17.17 | $17.25 | 120 888 |
| Feb 08, 2017 | $17.10 | $17.40 | $17.07 | $17.25 | 727 805 |
