NYSE:VST
Vistra Energy Stock Price (Quote)
$72.70
+0.220 (+0.304%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.26 | $75.89 | Friday, 26th Apr 2024 VST stock ended at $72.70. This is 0.304% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $71.54 to a day high of $73.55. |
| 90 days | $40.54 | $75.89 | |
| 52 weeks | $22.68 | $75.89 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $30.28 | $30.43 | $30.02 | $30.07 | 2 975 193 |
| Aug 15, 2023 | $30.03 | $30.32 | $29.99 | $30.24 | 3 258 393 |
| Aug 14, 2023 | $30.04 | $30.34 | $29.91 | $30.32 | 3 833 362 |
| Aug 11, 2023 | $30.62 | $30.84 | $30.07 | $30.14 | 4 424 814 |
| Aug 10, 2023 | $30.44 | $30.99 | $30.44 | $30.69 | 5 922 441 |
| Aug 09, 2023 | $29.54 | $30.77 | $29.19 | $30.31 | 7 447 121 |
| Aug 08, 2023 | $28.56 | $28.88 | $28.40 | $28.82 | 4 197 991 |
| Aug 07, 2023 | $28.67 | $29.00 | $28.59 | $28.70 | 2 908 494 |
| Aug 04, 2023 | $28.01 | $28.85 | $27.90 | $28.54 | 4 652 385 |
| Aug 03, 2023 | $27.97 | $28.31 | $27.70 | $27.94 | 3 982 228 |
| Aug 02, 2023 | $27.65 | $28.07 | $27.54 | $27.99 | 1 935 095 |
| Aug 01, 2023 | $27.97 | $28.37 | $27.75 | $27.89 | 2 377 819 |
| Jul 31, 2023 | $28.00 | $28.56 | $27.85 | $28.06 | 2 755 664 |
| Jul 28, 2023 | $28.18 | $28.35 | $27.58 | $27.72 | 1 672 539 |
| Jul 27, 2023 | $28.37 | $28.51 | $28.07 | $28.10 | 1 806 830 |
| Jul 26, 2023 | $28.20 | $28.55 | $28.08 | $28.41 | 2 765 262 |
| Jul 25, 2023 | $28.43 | $28.53 | $28.08 | $28.10 | 2 521 242 |
| Jul 24, 2023 | $28.36 | $28.48 | $28.11 | $28.30 | 1 909 972 |
| Jul 21, 2023 | $27.55 | $28.52 | $27.37 | $28.36 | 4 557 786 |
| Jul 20, 2023 | $27.31 | $27.51 | $27.22 | $27.37 | 1 257 189 |
| Jul 19, 2023 | $26.82 | $27.41 | $26.75 | $27.33 | 3 314 335 |
| Jul 18, 2023 | $26.18 | $26.78 | $26.17 | $26.78 | 2 077 171 |
| Jul 17, 2023 | $26.20 | $26.32 | $26.06 | $26.13 | 2 022 675 |
| Jul 14, 2023 | $26.68 | $26.68 | $26.30 | $26.34 | 1 284 896 |
| Jul 13, 2023 | $26.57 | $26.80 | $26.55 | $26.71 | 1 437 926 |
