Vistra Energy Corp (NY: VST )

67.60 -0.62 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 54.21 54.50 53.24 54.31 7,153,015 -0.04(-0.07%)
Feb 29, 2024 53.00 55.79 52.84 54.35 10,179,697 +1.51(+2.87%)
Feb 28, 2024 49.93 52.92 49.57 52.84 8,259,869 +2.03(+4.00%)
Feb 27, 2024 48.46 51.00 48.05 50.80 8,707,313 +2.22(+4.57%)
Feb 26, 2024 48.81 49.38 48.36 48.58 4,659,469 +0.13(+0.27%)
Feb 23, 2024 47.61 48.60 47.43 48.45 5,220,231 +1.00(+2.10%)
Feb 22, 2024 46.02 47.92 46.02 47.46 6,146,536 +1.44(+3.12%)
Feb 21, 2024 46.02 47.19 45.64 46.02 4,271,457 +0.03(+0.07%)
Feb 20, 2024 45.50 46.75 45.36 45.99 4,749,201 +0.57(+1.25%)
Feb 16, 2024 45.03 46.15 45.03 45.42 4,635,738 +0.19(+0.42%)
Feb 15, 2024 44.22 45.29 44.10 45.23 3,788,995 +1.12(+2.53%)
Feb 14, 2024 44.38 44.85 43.84 44.12 3,138,897 +0.07(+0.16%)
Feb 13, 2024 42.41 44.07 42.19 44.05 4,603,774 +1.39(+3.25%)
Feb 12, 2024 43.06 43.32 42.08 42.66 4,275,617 -0.42(-0.97%)
Feb 09, 2024 42.67 43.35 42.67 43.08 2,619,690 +0.33(+0.77%)
Feb 08, 2024 43.45 43.67 42.46 42.75 3,863,474 -0.86(-1.97%)
Feb 07, 2024 43.28 43.90 43.14 43.61 2,704,459 +0.50(+1.16%)
Feb 06, 2024 43.15 43.72 42.79 43.11 5,380,896 -0.09(-0.21%)
Feb 05, 2024 43.89 44.00 42.76 43.20 4,198,681 -1.20(-2.69%)
Feb 02, 2024 42.95 44.81 42.57 44.40 6,628,213 +1.29(+2.98%)
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.