Skip to main content

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 (%)
Oct 31, 2018 19.01 19.66 19.01 19.54 6,644,062 +0.64(+3.38%)
Oct 30, 2018 18.82 19.05 18.62 18.90 4,300,776 +0.07(+0.37%)
Oct 29, 2018 19.20 19.34 18.68 18.83 4,830,073 -0.26(-1.36%)
Oct 26, 2018 19.14 19.30 18.79 19.09 5,021,014 -0.13(-0.67%)
Oct 25, 2018 19.26 19.49 19.19 19.22 4,816,514 +0.10(+0.54%)
Oct 24, 2018 19.49 19.55 19.04 19.12 3,646,931 -0.31(-1.60%)
Oct 23, 2018 19.67 19.69 18.84 19.43 10,243,591 -0.44(-2.22%)
Oct 22, 2018 19.58 20.03 19.33 19.87 9,376,898 +0.31(+1.59%)
Oct 19, 2018 19.75 20.03 19.54 19.56 4,420,457 -0.18(-0.92%)
Oct 18, 2018 20.07 20.12 19.69 19.74 6,253,293 -0.46(-2.27%)
Oct 17, 2018 20.74 20.76 19.97 20.20 6,345,696 -0.52(-2.50%)
Oct 16, 2018 20.67 21.04 20.48 20.72 7,034,338 +0.14(+0.67%)
Oct 15, 2018 20.91 21.10 20.53 20.58 7,113,299 -0.34(-1.61%)
Oct 12, 2018 21.12 21.25 20.55 20.91 6,042,403 +0.01(+0.04%)
Oct 11, 2018 21.50 21.54 20.85 20.91 6,088,589 -0.60(-2.77%)
Oct 10, 2018 21.74 22.01 21.49 21.50 5,607,070 -0.35(-1.62%)
Oct 09, 2018 21.93 22.10 21.55 21.86 5,820,525 -0.10(-0.47%)
Oct 08, 2018 22.10 22.30 21.81 21.96 4,344,861 -0.16(-0.74%)
Oct 05, 2018 21.89 22.14 21.74 22.12 4,847,656 +0.32(+1.47%)
Oct 04, 2018 21.89 22.04 21.65 21.80 4,890,462 -0.15(-0.67%)
Oct 03, 2018 21.95 22.47 21.87 21.95 7,980,479 -0.03(-0.12%)
Oct 02, 2018 21.90 22.70 21.83 21.98 14,124,234 +0.16(+0.75%)
Oct 01, 2018 21.52 21.81 21.40 21.81 5,579,109 +0.33(+1.53%)
Sep 28, 2018 20.88 21.78 20.88 21.48 9,571,867 +0.60(+2.89%)
Sep 27, 2018 20.57 20.94 20.46 20.88 3,975,960 +0.38(+1.85%)
Sep 26, 2018 20.42 20.74 20.33 20.50 5,172,055 +0.16(+0.81%)
Sep 25, 2018 20.42 20.67 20.08 20.34 4,404,938 -0.28(-1.34%)
Sep 24, 2018 20.54 20.74 20.45 20.61 3,239,628 +0.03(+0.13%)
Sep 21, 2018 20.21 20.71 20.18 20.59 10,942,055 +0.36(+1.79%)
Sep 20, 2018 20.05 20.39 20.01 20.22 3,793,676 +0.31(+1.56%)
Sep 19, 2018 20.15 20.34 19.88 19.91 5,647,059 -0.18(-0.90%)
Sep 18, 2018 19.88 20.23 19.86 20.09 5,195,630 +0.21(+1.04%)
Sep 17, 2018 20.09 20.40 19.82 19.89 3,924,679 -0.28(-1.37%)
Sep 14, 2018 20.09 20.39 20.09 20.16 3,908,604 +0.00(+0.00%)
Sep 13, 2018 20.14 20.28 19.97 20.16 2,824,966 +0.09(+0.43%)
Sep 12, 2018 19.83 20.15 19.82 20.08 4,356,136 +0.23(+1.18%)
Sep 11, 2018 19.71 20.04 19.65 19.84 4,076,580 +0.07(+0.35%)
Sep 10, 2018 19.52 19.90 19.46 19.77 3,010,996 +0.35(+1.78%)
Sep 07, 2018 19.29 19.46 19.15 19.43 3,324,722 +0.03(+0.18%)
Sep 06, 2018 19.78 19.96 19.35 19.39 4,602,082 -0.46(-2.31%)
Sep 05, 2018 20.04 20.09 19.62 19.85 4,180,935 -0.19(-0.95%)
Sep 04, 2018 20.28 20.35 19.99 20.04 5,093,983 -0.29(-1.40%)
Aug 31, 2018 20.33 20.33 20.33 0 +0.12(+0.60%)
Aug 30, 2018 19.80 20.52 19.80 20.21 5,872,941 +0.36(+1.83%)
Aug 29, 2018 19.85 20.14 19.57 19.84 5,464,627 +0.07(+0.35%)
Aug 28, 2018 19.70 19.90 19.68 19.77 3,522,091 +0.09(+0.48%)
Aug 27, 2018 19.61 20.02 19.61 19.68 3,432,777 +0.11(+0.57%)
Aug 24, 2018 19.50 19.67 19.42 19.57 2,917,209 +0.16(+0.80%)
Aug 23, 2018 19.43 19.65 19.39 19.41 3,647,624 -0.02(-0.09%)
Aug 22, 2018 19.33 19.52 19.28 19.43 3,725,464 +0.15(+0.76%)
Aug 21, 2018 19.47 19.54 19.27 19.28 2,377,497 -0.16(-0.80%)
Aug 20, 2018 19.36 19.53 19.27 19.44 2,575,741 +0.08(+0.40%)
Aug 17, 2018 19.36 19.65 19.27 19.36 3,855,914 -0.03(-0.13%)
Aug 16, 2018 19.08 19.52 19.03 19.39 5,983,840 +0.34(+1.77%)
Aug 15, 2018 19.42 19.46 18.96 19.05 7,654,417 -0.30(-1.56%)
Aug 14, 2018 19.32 19.38 19.15 19.35 4,764,718 +0.27(+1.40%)
Aug 13, 2018 19.61 19.68 18.87 19.08 9,395,665 -0.59(-2.99%)
Aug 10, 2018 20.06 20.23 19.53 19.67 6,222,709 -0.50(-2.48%)
Aug 09, 2018 20.13 20.37 20.09 20.17 4,133,412 +0.03(+0.13%)
Aug 08, 2018 20.13 20.22 20.01 20.15 4,000,111 -0.12(-0.60%)
Aug 07, 2018 19.97 20.45 19.68 20.27 5,002,770 +0.23(+1.16%)
Aug 06, 2018 19.56 20.51 19.54 20.03 6,231,283 +0.50(+2.56%)
Aug 03, 2018 19.48 19.74 19.39 19.53 4,541,587 +0.05(+0.27%)
Aug 02, 2018 19.51 19.65 19.26 19.48 3,583,156 -0.14(-0.70%)
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.