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 |
| Jul 12, 2023 | $26.62 | $26.93 | $26.57 | $26.76 | 1 721 459 |
| Jul 11, 2023 | $26.44 | $26.52 | $26.26 | $26.52 | 1 834 503 |
| Jul 10, 2023 | $26.70 | $26.80 | $26.34 | $26.46 | 1 651 641 |
| Jul 07, 2023 | $26.73 | $27.07 | $26.64 | $26.70 | 2 001 214 |
| Jul 06, 2023 | $26.60 | $26.95 | $26.53 | $26.95 | 3 329 551 |
| Jul 05, 2023 | $25.91 | $26.95 | $25.90 | $26.84 | 2 557 615 |
| Jul 03, 2023 | $26.16 | $26.43 | $26.09 | $26.19 | 1 216 812 |
| Jun 30, 2023 | $26.10 | $26.39 | $25.97 | $26.25 | 1 686 158 |
| Jun 29, 2023 | $25.73 | $26.13 | $25.64 | $26.04 | 1 670 913 |
| Jun 28, 2023 | $25.77 | $25.82 | $25.56 | $25.73 | 1 447 659 |
| Jun 27, 2023 | $25.69 | $26.14 | $25.56 | $25.79 | 4 505 811 |
| Jun 26, 2023 | $25.48 | $26.08 | $25.44 | $25.60 | 5 185 338 |
| Jun 23, 2023 | $25.33 | $25.53 | $24.91 | $25.10 | 3 480 477 |
| Jun 22, 2023 | $25.26 | $25.32 | $24.93 | $25.30 | 2 453 685 |
| Jun 21, 2023 | $24.87 | $25.25 | $24.70 | $25.15 | 1 787 421 |
| Jun 20, 2023 | $24.95 | $25.16 | $24.72 | $24.97 | 4 512 716 |
| Jun 16, 2023 | $25.41 | $25.46 | $24.99 | $25.06 | 2 625 531 |
| Jun 15, 2023 | $24.84 | $25.40 | $24.81 | $25.33 | 3 467 193 |
| Jun 14, 2023 | $24.92 | $25.13 | $24.74 | $24.81 | 5 314 320 |
| Jun 13, 2023 | $24.70 | $25.02 | $24.60 | $24.90 | 3 375 044 |
| Jun 12, 2023 | $24.81 | $24.97 | $24.60 | $24.70 | 1 771 282 |
| Jun 09, 2023 | $25.16 | $25.06 | $24.77 | $24.82 | 1 252 627 |
| Jun 08, 2023 | $25.16 | $25.18 | $24.68 | $24.82 | 2 521 621 |
| Jun 07, 2023 | $24.78 | $25.23 | $24.65 | $25.16 | 2 418 581 |
| Jun 06, 2023 | $24.90 | $24.99 | $24.67 | $24.73 | 1 989 394 |
