Vistra Energy Corp (NY: VST )

87.58 +3.76 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 83.91 87.67 83.40 87.58 8,668,147 +3.76(+4.48%)
Jun 17, 2024 87.36 87.68 82.12 83.82 7,463,793 -3.54(-4.05%)
Jun 14, 2024 87.67 87.90 85.36 87.36 3,738,622 -0.81(-0.92%)
Jun 13, 2024 90.35 90.45 84.30 88.17 8,309,123 -2.15(-2.39%)
Jun 12, 2024 92.64 94.26 88.77 90.33 8,802,686 -0.66(-0.72%)
Jun 11, 2024 87.58 92.10 87.33 90.98 7,257,534 +2.99(+3.40%)
Jun 10, 2024 84.33 90.66 84.32 87.99 8,765,248 +3.14(+3.70%)
Jun 07, 2024 85.23 89.77 83.68 84.85 8,807,866 -1.19(-1.38%)
Jun 06, 2024 90.97 93.64 82.80 86.04 13,479,658 -5.73(-6.24%)
Jun 05, 2024 89.84 92.70 89.52 91.76 6,181,537 +2.44(+2.74%)
Jun 04, 2024 92.51 93.01 86.40 89.32 11,205,333 -3.69(-3.97%)
Jun 03, 2024 99.61 99.61 91.26 93.01 11,406,953 -5.81(-5.88%)
May 31, 2024 105.67 106.11 95.16 98.82 15,113,708 -6.27(-5.97%)
May 30, 2024 103.73 105.21 102.28 105.10 4,789,523 +1.74(+1.69%)
May 29, 2024 104.63 106.42 102.14 103.35 6,507,593 -2.57(-2.43%)
May 28, 2024 105.00 106.96 101.11 105.92 8,109,842 +4.09(+4.02%)
May 24, 2024 95.81 103.85 93.92 101.84 8,372,217 +5.95(+6.21%)
May 23, 2024 95.75 97.86 92.43 95.88 8,494,046 +1.86(+1.97%)
May 22, 2024 93.83 94.44 92.20 94.03 6,542,526 +0.03(+0.03%)
May 21, 2024 91.53 94.20 91.26 94.00 5,941,285 +2.72(+2.98%)
May 20, 2024 94.70 96.44 90.61 91.27 5,615,309 -2.56(-2.73%)
May 17, 2024 93.80 96.33 93.06 93.84 6,100,031 +0.94(+1.01%)
May 16, 2024 96.75 97.65 92.79 92.90 6,001,257 -3.76(-3.89%)
May 15, 2024 93.26 97.36 92.53 96.66 7,238,894 +5.43(+5.95%)
May 14, 2024 88.79 91.33 87.69 91.23 5,862,948 +1.30(+1.44%)
May 13, 2024 94.29 95.50 89.82 89.94 7,976,798 -3.24(-3.48%)
May 10, 2024 94.49 95.82 91.77 93.18 7,447,316 +0.25(+0.27%)
May 09, 2024 89.33 93.94 89.33 92.93 11,086,778 +3.96(+4.45%)
May 08, 2024 81.57 90.80 81.53 88.97 15,114,477 +7.44(+9.13%)
May 07, 2024 82.67 84.61 80.97 81.53 89,199,672 -1.50(-1.80%)
May 06, 2024 82.10 83.39 79.89 83.02 8,064,090 +1.75(+2.15%)
May 03, 2024 80.39 82.82 79.86 81.28 5,603,048 +1.62(+2.03%)
May 02, 2024 77.25 80.60 75.91 79.66 6,827,589 +3.00(+3.92%)
May 01, 2024 75.47 78.89 74.51 76.66 6,186,330 +1.02(+1.34%)
Apr 30, 2024 77.63 78.53 75.61 75.64 6,017,320 -2.11(-2.72%)
Apr 29, 2024 73.12 77.80 72.79 77.76 5,258,678 +5.25(+7.24%)
Apr 26, 2024 72.48 73.36 71.35 72.51 3,592,414 +0.22(+0.30%)
Apr 25, 2024 67.49 72.86 67.44 72.29 4,992,437 +2.01(+2.87%)
Apr 24, 2024 69.82 71.31 68.70 70.28 5,180,926 +2.00(+2.94%)
Apr 23, 2024 67.21 68.97 66.43 68.27 4,175,622 +1.73(+2.59%)
Apr 22, 2024 65.96 67.83 65.15 66.55 4,517,357 +1.06(+1.61%)
Apr 19, 2024 65.43 67.01 64.09 65.49 7,617,793 -0.22(-0.33%)
Apr 18, 2024 68.81 69.11 64.74 65.71 7,866,411 -2.76(-4.03%)
Apr 17, 2024 68.44 69.32 67.09 68.47 4,557,184 +1.05(+1.55%)
Apr 16, 2024 68.19 68.42 65.51 67.42 6,581,935 -0.62(-0.91%)
Apr 15, 2024 70.65 72.29 68.02 68.04 4,423,700 -1.52(-2.18%)
Apr 12, 2024 71.58 72.18 68.68 69.56 4,275,994 -2.25(-3.14%)
Apr 11, 2024 70.84 71.96 69.96 71.81 4,245,579 +1.24(+1.75%)
Apr 10, 2024 68.40 71.12 67.50 70.58 6,600,789 +1.23(+1.77%)
Apr 09, 2024 74.71 75.40 68.32 69.35 8,472,984 -4.88(-6.57%)
Apr 08, 2024 74.77 75.07 71.72 74.23 5,831,756 -0.91(-1.21%)
Apr 05, 2024 70.27 75.44 69.73 75.14 6,115,504 +4.78(+6.79%)
Apr 04, 2024 74.37 75.69 70.19 70.36 5,678,063 -3.21(-4.37%)
Apr 03, 2024 71.07 74.13 70.87 73.57 7,198,521 +2.60(+3.67%)
Apr 02, 2024 69.57 71.10 69.03 70.97 5,156,809 -0.38(-0.53%)
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.