Skip to main content

Vistra Energy Corp (NY: VST )

94.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 94.04 96.58 93.30 94.08 6,084,244 +0.94(+1.01%)
May 16, 2024 97.00 97.90 93.03 93.14 5,985,726 -3.77(-3.89%)
May 15, 2024 93.50 97.61 92.77 96.91 7,220,160 +5.44(+5.95%)
May 14, 2024 89.02 91.57 87.92 91.47 5,847,775 +1.30(+1.44%)
May 13, 2024 94.53 95.75 90.05 90.17 7,956,154 -3.25(-3.48%)
May 10, 2024 94.74 96.07 92.01 93.42 7,428,042 +0.25(+0.27%)
May 09, 2024 89.56 94.18 89.56 93.17 11,058,085 +3.97(+4.45%)
May 08, 2024 81.78 91.04 81.74 89.20 15,075,472 +7.46(+9.13%)
May 07, 2024 82.88 84.83 81.18 81.74 88,968,824 -1.50(-1.80%)
May 06, 2024 82.31 83.61 80.10 83.24 8,043,221 +1.75(+2.15%)
May 03, 2024 80.60 83.03 80.07 81.49 5,588,547 +1.62(+2.03%)
May 02, 2024 77.45 80.81 76.11 79.87 6,809,919 +3.01(+3.92%)
May 01, 2024 75.67 79.09 74.70 76.86 6,170,320 +1.02(+1.34%)
Apr 30, 2024 77.83 78.73 75.81 75.84 6,001,747 -2.12(-2.72%)
Apr 29, 2024 73.31 78.00 72.98 77.96 5,245,069 +5.26(+7.24%)
Apr 26, 2024 72.67 73.55 71.54 72.70 3,583,117 +0.22(+0.30%)
Apr 25, 2024 67.67 73.05 67.62 72.48 4,979,517 +2.02(+2.87%)
Apr 24, 2024 70.00 71.49 68.88 70.46 5,167,518 +2.01(+2.94%)
Apr 23, 2024 67.38 69.15 66.60 68.45 4,164,816 +1.73(+2.59%)
Apr 22, 2024 66.13 68.00 65.32 66.72 4,505,666 +1.06(+1.61%)
Apr 19, 2024 65.60 67.18 64.26 65.66 7,598,078 -0.22(-0.33%)
Apr 18, 2024 68.99 69.29 64.91 65.88 7,846,053 -2.77(-4.03%)
Apr 17, 2024 68.62 69.50 67.26 68.65 4,545,390 +1.05(+1.55%)
Apr 16, 2024 68.37 68.60 65.68 67.60 6,564,901 -0.62(-0.91%)
Apr 15, 2024 70.83 72.48 68.20 68.22 4,412,252 -1.52(-2.18%)
Apr 12, 2024 71.77 72.37 68.86 69.74 4,264,928 -2.26(-3.14%)
Apr 11, 2024 71.02 72.14 70.14 72.00 4,234,592 +1.24(+1.75%)
Apr 10, 2024 68.58 71.30 67.68 70.76 6,583,706 +1.23(+1.77%)
Apr 09, 2024 74.90 75.60 68.50 69.53 8,451,056 -4.89(-6.57%)
Apr 08, 2024 74.96 75.31 71.91 74.42 5,816,663 -0.91(-1.21%)
Apr 05, 2024 70.45 75.64 69.91 75.33 6,099,677 +4.79(+6.79%)
Apr 04, 2024 74.56 75.89 70.37 70.54 5,663,368 -3.22(-4.37%)
Apr 03, 2024 71.25 74.32 71.05 73.76 7,179,891 +2.61(+3.67%)
Apr 02, 2024 69.75 71.28 69.21 71.15 5,143,463 -0.38(-0.53%)
Apr 01, 2024 70.00 73.07 69.46 71.53 5,400,438 +1.88(+2.70%)
Mar 28, 2024 68.17 69.83 69.69 69.65 3,826,358 +1.35(+1.98%)
Mar 27, 2024 69.00 69.38 67.42 68.30 5,727,910 +0.41(+0.60%)
Mar 26, 2024 71.19 73.05 67.83 67.89 7,808,204 -3.31(-4.65%)
Mar 25, 2024 69.50 72.37 68.22 71.20 8,281,987 +2.11(+3.05%)
Mar 22, 2024 68.49 69.27 66.44 69.09 5,790,529 +0.72(+1.05%)
Mar 21, 2024 67.85 69.25 67.36 68.37 6,271,273 +1.62(+2.43%)
Mar 20, 2024 64.00 66.88 63.94 66.75 7,786,613 +3.07(+4.82%)
Mar 19, 2024 62.50 64.74 62.12 63.68 5,980,008 +1.41(+2.27%)
Mar 18, 2024 61.74 62.81 60.65 62.27 5,791,944 +0.92(+1.49%)
Mar 15, 2024 62.66 62.95 60.52 61.35 8,480,024 -1.54(-2.46%)
Mar 14, 2024 61.21 63.00 61.18 62.89 6,317,912 +1.94(+3.19%)
Mar 13, 2024 60.42 61.49 59.72 60.95 5,384,056 +0.96(+1.59%)
Mar 12, 2024 58.31 60.01 57.80 59.99 5,746,445 +2.14(+3.70%)
Mar 11, 2024 60.03 60.29 57.30 57.85 8,190,781 -2.43(-4.03%)
Mar 08, 2024 61.50 61.91 57.45 60.28 8,988,450 -1.19(-1.93%)
Mar 07, 2024 61.00 61.60 60.37 61.47 5,455,080 +0.78(+1.28%)
Mar 06, 2024 59.07 61.15 59.07 60.69 8,524,437 +2.00(+3.41%)
Mar 05, 2024 56.72 59.54 56.72 58.69 8,077,072 +1.89(+3.33%)
Mar 04, 2024 55.09 57.55 55.09 56.79 7,106,839 +2.48(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.