Skip to main content

Vistra Energy Corp (NY: VST )

84.04 -3.55 (-4.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.55 23.34 22.46 23.25 3,248,707 +0.71(+3.16%)
Apr 27, 2023 22.46 22.68 22.36 22.54 2,672,027 +0.16(+0.70%)
Apr 26, 2023 22.72 22.92 22.36 22.38 2,706,281 -0.37(-1.63%)
Apr 25, 2023 22.99 23.11 22.65 22.75 3,815,164 -0.29(-1.27%)
Apr 24, 2023 23.18 23.29 22.80 23.04 4,144,544 -0.05(-0.21%)
Apr 21, 2023 23.19 23.29 22.86 23.09 1,857,135 -0.08(-0.34%)
Apr 20, 2023 23.44 23.63 23.13 23.17 2,038,165 -0.47(-1.98%)
Apr 19, 2023 23.53 23.65 23.19 23.64 3,316,932 -0.05(-0.21%)
Apr 18, 2023 23.65 23.74 23.31 23.69 2,909,418 +0.06(+0.25%)
Apr 17, 2023 23.90 23.90 23.43 23.63 2,444,957 -0.23(-0.98%)
Apr 14, 2023 24.07 24.31 23.68 23.86 3,253,219 -0.33(-1.37%)
Apr 13, 2023 23.80 24.47 23.69 24.19 3,777,487 +0.27(+1.14%)
Apr 12, 2023 24.16 24.24 23.79 23.92 3,040,711 -0.14(-0.57%)
Apr 11, 2023 23.92 24.27 23.81 24.06 2,814,740 +0.26(+1.11%)
Apr 10, 2023 23.22 23.86 23.19 23.79 2,807,230 +0.34(+1.45%)
Apr 06, 2023 23.50 23.67 23.26 23.45 3,101,574 +0.15(+0.63%)
Apr 05, 2023 22.76 23.37 22.73 23.31 2,808,514 +0.50(+2.18%)
Apr 04, 2023 23.06 23.14 22.59 22.81 2,655,488 -0.28(-1.22%)
Apr 03, 2023 23.27 23.48 23.06 23.09 3,097,550 -0.29(-1.25%)
Mar 31, 2023 23.04 23.38 22.93 23.38 2,344,623 +0.40(+1.74%)
Mar 30, 2023 23.06 23.25 22.88 22.98 2,210,840 +0.08(+0.34%)
Mar 29, 2023 22.88 23.14 22.72 22.91 3,610,153 +0.17(+0.73%)
Mar 28, 2023 22.57 23.15 22.51 22.74 2,873,349 +0.14(+0.60%)
Mar 27, 2023 22.89 23.13 22.53 22.60 4,216,706 -0.21(-0.94%)
Mar 24, 2023 23.21 23.23 22.45 22.82 4,981,313 -0.48(-2.05%)
Mar 23, 2023 23.70 23.99 23.02 23.30 3,319,807 -0.31(-1.32%)
Mar 22, 2023 24.22 24.35 23.60 23.61 3,421,070 -0.81(-3.31%)
Mar 21, 2023 24.49 25.02 24.11 24.42 3,478,722 +0.15(+0.63%)
Mar 20, 2023 24.26 24.79 24.22 24.26 4,480,644 +0.25(+1.05%)
Mar 17, 2023 24.25 24.29 23.41 24.01 5,220,562 -0.48(-1.97%)
Mar 16, 2023 23.20 24.64 23.19 24.49 5,738,567 +0.90(+3.81%)
Mar 15, 2023 23.93 24.28 23.10 23.60 6,632,860 -1.05(-4.27%)
Mar 14, 2023 23.86 24.85 23.73 24.65 6,229,848 +1.12(+4.77%)
Mar 13, 2023 23.57 24.20 23.22 23.53 10,916,131 -0.17(-0.73%)
Mar 10, 2023 25.03 25.06 23.69 23.70 6,091,813 -1.13(-4.55%)
Mar 09, 2023 25.36 25.62 24.82 24.83 6,343,036 -0.49(-1.95%)
Mar 08, 2023 25.63 26.28 25.30 25.33 7,335,723 -0.30(-1.17%)
Mar 07, 2023 24.12 26.38 23.78 25.63 14,734,383 +2.06(+8.74%)
Mar 06, 2023 21.31 24.19 21.31 23.57 16,915,096 +2.87(+13.87%)
Mar 03, 2023 20.61 20.87 20.47 20.70 3,575,041 +0.12(+0.56%)
Mar 02, 2023 20.94 20.95 20.52 20.58 5,352,118 -0.41(-1.93%)
Mar 01, 2023 21.34 21.79 20.84 20.99 4,609,076 -0.27(-1.27%)
Feb 28, 2023 21.33 21.65 21.15 21.26 5,052,150 -0.25(-1.17%)
Feb 27, 2023 21.85 22.04 21.48 21.51 2,693,169 -0.11(-0.49%)
Feb 24, 2023 21.58 21.74 21.43 21.61 2,420,948 -0.14(-0.62%)
Feb 23, 2023 21.82 22.06 21.65 21.75 1,882,764 +0.08(+0.36%)
Feb 22, 2023 21.73 21.86 21.51 21.67 3,221,638 -0.14(-0.66%)
Feb 21, 2023 22.01 22.16 21.69 21.82 3,327,026 -0.38(-1.70%)
Feb 17, 2023 22.13 22.46 21.98 22.19 3,705,716 +0.14(+0.61%)
Feb 16, 2023 22.40 22.60 21.80 22.06 4,773,243 -0.60(-2.65%)
Feb 15, 2023 22.05 22.71 22.05 22.66 3,530,702 +0.42(+1.87%)
Feb 14, 2023 22.20 22.69 22.10 22.24 2,515,423 -0.04(-0.17%)
Feb 13, 2023 22.26 22.59 22.26 22.28 1,645,403 +0.01(+0.04%)
Feb 10, 2023 21.90 22.37 21.87 22.27 1,936,737 +0.34(+1.54%)
Feb 09, 2023 22.13 22.23 21.93 21.93 2,802,740 -0.16(-0.74%)
Feb 08, 2023 22.31 22.43 22.07 22.10 1,447,089 -0.37(-1.64%)
Feb 07, 2023 22.17 22.53 21.90 22.46 1,997,205 +0.26(+1.18%)
Feb 06, 2023 22.08 22.33 22.00 22.20 4,228,296 +0.09(+0.39%)
Feb 03, 2023 22.21 22.27 21.80 22.12 5,184,278 -0.39(-1.72%)
Feb 02, 2023 22.65 23.07 22.26 22.50 3,115,997 +0.08(+0.35%)
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.