Skip to main content

Vistra Energy Corp (NY: VST )

62.48 +0.92 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 40.89 43.27 40.88 43.11 5,542,541 +2.22(+5.43%)
Jan 31, 2024 41.21 41.52 40.63 40.89 2,635,560 -0.20(-0.49%)
Jan 30, 2024 40.58 41.12 40.43 41.09 2,428,651 +0.67(+1.65%)
Jan 29, 2024 40.65 40.66 40.40 40.42 1,947,986 -0.22(-0.54%)
Jan 26, 2024 40.35 40.72 40.17 40.64 1,745,464 +0.35(+0.87%)
Jan 25, 2024 39.60 40.41 39.55 40.29 2,201,026 +1.20(+3.06%)
Jan 24, 2024 39.99 40.02 39.00 39.09 1,925,017 -0.62(-1.56%)
Jan 23, 2024 39.92 40.17 39.38 39.71 3,000,498 -0.12(-0.30%)
Jan 22, 2024 40.11 40.35 39.80 39.83 2,808,682 -0.20(-0.50%)
Jan 19, 2024 39.42 40.03 39.32 40.03 2,649,037 +0.76(+1.93%)
Jan 18, 2024 39.53 39.83 38.95 39.27 3,248,864 -0.31(-0.78%)
Jan 17, 2024 39.01 39.86 38.95 39.58 2,761,482 +0.40(+1.02%)
Jan 16, 2024 38.82 39.57 38.87 39.18 2,897,800 +0.10(+0.26%)
Jan 12, 2024 39.00 39.25 38.95 39.09 1,984,935 +0.35(+0.90%)
Jan 11, 2024 38.33 38.96 37.95 38.74 3,478,516 +0.41(+1.07%)
Jan 10, 2024 39.54 39.54 38.25 38.33 2,695,867 -1.13(-2.85%)
Jan 09, 2024 38.87 39.63 38.29 39.45 3,594,571 +0.45(+1.15%)
Jan 08, 2024 38.53 39.06 38.37 39.01 3,991,329 +0.55(+1.43%)
Jan 05, 2024 38.46 38.90 38.30 38.46 2,634,553 +0.19(+0.49%)
Jan 04, 2024 38.19 38.61 38.07 38.27 3,323,616 +0.22(+0.58%)
Jan 03, 2024 37.90 38.20 37.64 38.05 2,951,956 +0.11(+0.29%)
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.