Skip to main content

Vistra Energy Corp (NY: VST )

87.59 -0.81 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 87.90 88.12 85.58 87.59 3,728,947 -0.81(-0.92%)
Jun 13, 2024 90.58 90.68 84.52 88.40 8,287,619 -2.16(-2.39%)
Jun 12, 2024 92.88 94.50 89.00 90.56 8,779,904 -0.66(-0.72%)
Jun 11, 2024 87.81 92.34 87.56 91.22 7,238,752 +3.00(+3.40%)
Jun 10, 2024 84.55 90.90 84.54 88.22 8,742,563 +3.15(+3.70%)
Jun 07, 2024 85.45 90.00 83.89 85.07 8,785,071 -1.19(-1.38%)
Jun 06, 2024 91.21 93.88 83.01 86.26 13,444,772 -5.74(-6.24%)
Jun 05, 2024 90.07 92.94 89.60 92.00 6,165,539 +2.45(+2.74%)
Jun 04, 2024 92.75 93.25 86.63 89.55 11,176,333 -3.70(-3.97%)
Jun 03, 2024 99.87 99.87 91.50 93.25 11,377,431 -5.83(-5.88%)
May 31, 2024 105.94 106.39 95.41 99.08 15,074,593 -6.29(-5.97%)
May 30, 2024 104.00 105.48 102.55 105.37 4,777,128 +1.75(+1.69%)
May 29, 2024 104.90 106.70 102.41 103.62 6,490,751 -2.58(-2.43%)
May 28, 2024 105.27 107.24 101.37 106.20 8,088,854 +4.10(+4.02%)
May 24, 2024 96.06 104.12 94.16 102.10 8,350,550 +5.97(+6.21%)
May 23, 2024 96.00 98.11 92.67 96.13 8,472,063 +1.86(+1.97%)
May 22, 2024 94.07 94.68 92.44 94.27 6,525,594 +0.03(+0.03%)
May 21, 2024 91.77 94.44 91.50 94.24 5,925,909 +2.73(+2.98%)
May 20, 2024 94.95 96.69 90.85 91.51 5,600,777 -2.57(-2.73%)
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%)
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.