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 |
| Feb 07, 2017 | $17.30 | $17.30 | $17.09 | $17.12 | 787 733 |
| Feb 06, 2017 | $17.15 | $17.81 | $17.07 | $17.15 | 521 118 |
| Feb 03, 2017 | $16.30 | $16.70 | $16.20 | $16.70 | 526 618 |
| Feb 02, 2017 | $16.39 | $16.39 | $16.23 | $16.29 | 49 890 |
| Feb 01, 2017 | $16.40 | $16.41 | $16.29 | $16.35 | 751 106 |
| Jan 31, 2017 | $16.40 | $16.50 | $16.05 | $16.21 | 266 358 |
| Jan 30, 2017 | $16.84 | $16.84 | $16.30 | $16.30 | 87 863 |
| Jan 27, 2017 | $16.90 | $16.90 | $16.67 | $16.73 | 479 515 |
| Jan 26, 2017 | $16.80 | $16.95 | $16.80 | $16.85 | 618 234 |
| Jan 25, 2017 | $16.77 | $16.89 | $16.50 | $16.75 | 510 493 |
| Jan 24, 2017 | $16.95 | $16.98 | $16.70 | $16.80 | 659 405 |
| Jan 23, 2017 | $16.95 | $17.05 | $16.77 | $16.95 | 1 843 229 |
| Jan 20, 2017 | $16.89 | $17.02 | $16.89 | $16.94 | 1 252 438 |
| Jan 19, 2017 | $17.00 | $17.00 | $16.73 | $16.88 | 924 984 |
| Jan 18, 2017 | $16.85 | $17.10 | $16.77 | $17.05 | 1 593 415 |
| Jan 17, 2017 | $16.58 | $16.89 | $16.40 | $16.85 | 903 127 |
| Jan 13, 2017 | $16.04 | $16.65 | $16.04 | $16.45 | 191 344 |
| Jan 12, 2017 | $15.74 | $16.00 | $15.69 | $16.00 | 278 663 |
| Jan 11, 2017 | $15.85 | $16.25 | $15.58 | $15.67 | 660 727 |
| Jan 10, 2017 | $15.91 | $15.95 | $15.84 | $15.85 | 169 407 |
| Jan 09, 2017 | $16.20 | $16.30 | $15.90 | $15.90 | 655 322 |
| Jan 06, 2017 | $16.19 | $16.28 | $16.12 | $16.20 | 1 496 132 |
| Jan 05, 2017 | $16.14 | $16.40 | $16.00 | $16.19 | 743 202 |
| Jan 04, 2017 | $15.36 | $16.10 | $15.36 | $16.10 | 869 123 |
| Jan 03, 2017 | $15.50 | $15.50 | $15.15 | $15.36 | 3 188 039 |
