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 29, 2021 18.30 18.48 18.17 18.23 3,413,069 -0.24(-1.31%)
Oct 28, 2021 18.29 18.51 18.29 18.47 2,764,285 +0.18(+0.97%)
Oct 27, 2021 18.15 18.38 18.05 18.29 3,261,778 +0.15(+0.82%)
Oct 26, 2021 18.15 18.15 3,278,963 +0.00(+0.00%)
Oct 25, 2021 17.75 18.20 17.75 18.15 6,480,719 +0.36(+2.04%)
Oct 22, 2021 17.79 17.99 17.66 17.78 2,854,562 +0.01(+0.05%)
Oct 21, 2021 17.84 18.00 17.71 17.77 2,704,656 -0.20(-1.09%)
Oct 20, 2021 17.89 18.18 17.84 17.97 2,206,859 +0.09(+0.52%)
Oct 19, 2021 18.18 18.27 17.86 17.88 2,960,440 -0.11(-0.62%)
Oct 18, 2021 18.12 18.17 17.91 17.99 11,450,349 -0.33(-1.78%)
Oct 15, 2021 18.32 18.49 18.10 18.31 3,517,672 +0.10(+0.56%)
Oct 14, 2021 18.57 18.70 18.14 18.21 7,008,075 -0.22(-1.21%)
Oct 13, 2021 18.15 18.52 17.91 18.43 16,527,873 +1.83(+11.04%)
Oct 12, 2021 16.31 16.68 16.25 16.60 3,035,069 +0.25(+1.54%)
Oct 11, 2021 16.66 16.79 16.33 16.35 2,629,074 -0.31(-1.84%)
Oct 08, 2021 16.72 17.06 16.64 16.66 3,328,585 -0.05(-0.28%)
Oct 07, 2021 16.39 16.83 16.28 16.70 6,953,897 +0.34(+2.10%)
Oct 06, 2021 16.00 16.40 15.85 16.36 4,112,918 +0.20(+1.27%)
Oct 05, 2021 15.89 16.16 15.82 16.15 6,619,313 +0.32(+2.00%)
Oct 04, 2021 15.56 16.00 15.54 15.84 3,580,742 +0.16(+1.01%)
Oct 01, 2021 16.01 16.02 15.54 15.68 4,512,163 -0.23(-1.46%)
Sep 30, 2021 16.14 16.34 15.90 15.91 6,267,457 +0.14(+0.89%)
Sep 29, 2021 15.58 15.88 15.36 15.77 5,121,926 +0.17(+1.07%)
Sep 28, 2021 15.86 15.92 15.55 15.61 5,153,072 -0.32(-1.99%)
Sep 27, 2021 16.33 16.41 15.90 15.92 5,564,261 -0.42(-2.56%)
Sep 24, 2021 16.47 16.61 16.34 16.34 4,607,134 -0.05(-0.28%)
Sep 23, 2021 16.41 16.61 16.29 16.39 4,787,114 +0.17(+1.03%)
Sep 22, 2021 16.33 16.50 16.21 16.22 2,601,165 +0.04(+0.23%)
Sep 21, 2021 16.28 16.46 16.18 16.18 6,263,619 +0.04(+0.23%)
Sep 20, 2021 16.42 16.58 15.75 16.14 6,878,436 -0.41(-2.47%)
Sep 17, 2021 16.75 16.82 16.53 16.55 6,811,358 -0.10(-0.61%)
Sep 16, 2021 17.03 17.04 16.60 16.66 3,465,913 -0.50(-2.93%)
Sep 15, 2021 16.61 17.16 16.55 17.16 3,365,435 +0.55(+3.31%)
Sep 14, 2021 17.24 17.24 16.60 16.61 3,902,463 -0.55(-3.23%)
Sep 13, 2021 17.15 17.28 16.98 17.16 2,208,877 +0.15(+0.87%)
Sep 10, 2021 17.53 17.53 17.01 17.02 2,195,588 -0.42(-2.43%)
Sep 09, 2021 17.68 17.75 17.29 17.44 2,561,441 -0.28(-1.56%)
Sep 08, 2021 17.36 17.80 17.26 17.72 2,339,190 +0.33(+1.91%)
Sep 07, 2021 17.54 17.63 17.35 17.39 3,173,351 -0.25(-1.41%)
Sep 03, 2021 17.71 17.78 17.52 17.63 1,750,012 -0.16(-0.88%)
Sep 02, 2021 17.67 17.90 17.65 17.79 3,878,285 +0.12(+0.68%)
Sep 01, 2021 17.75 17.88 17.62 17.67 3,203,246 +0.06(+0.31%)
Aug 31, 2021 17.43 17.62 17.34 17.62 3,880,475 +0.22(+1.27%)
Aug 30, 2021 17.30 17.58 17.26 17.39 3,608,087 +0.16(+0.91%)
Aug 27, 2021 17.13 17.27 17.00 17.24 4,220,262 +0.18(+1.03%)
Aug 26, 2021 17.49 17.58 17.04 17.06 3,975,096 -0.47(-2.68%)
Aug 25, 2021 17.11 17.61 16.97 17.53 3,740,418 +0.51(+2.98%)
Aug 24, 2021 16.79 17.11 16.71 17.03 3,225,675 +0.39(+2.33%)
Aug 23, 2021 16.67 16.73 16.57 16.64 2,425,936 -0.09(-0.55%)
Aug 20, 2021 16.48 16.77 16.33 16.73 2,518,775 +0.30(+1.85%)
Aug 19, 2021 16.53 16.72 16.41 16.43 3,525,553 -0.19(-1.17%)
Aug 18, 2021 16.66 16.80 16.54 16.62 2,250,544 -0.13(-0.77%)
Aug 17, 2021 16.56 16.79 16.43 16.75 3,369,468 +0.16(+0.95%)
Aug 16, 2021 16.86 17.01 16.57 16.59 2,629,763 -0.39(-2.28%)
Aug 13, 2021 16.95 17.06 16.90 16.98 2,225,012 +0.01(+0.05%)
Aug 12, 2021 17.00 17.03 16.66 16.97 3,252,145 +0.04(+0.22%)
Aug 11, 2021 16.99 17.09 16.79 16.93 2,891,098 -0.13(-0.76%)
Aug 10, 2021 17.43 17.43 16.94 17.06 3,603,733 -0.37(-2.12%)
Aug 09, 2021 17.17 17.45 17.09 17.43 4,055,929 +0.30(+1.78%)
Aug 06, 2021 16.94 17.37 16.91 17.13 3,631,504 +0.27(+1.59%)
Aug 05, 2021 16.98 17.22 16.47 16.86 7,234,450 -0.59(-3.38%)
Aug 04, 2021 17.37 17.58 17.12 17.45 3,452,624 -0.04(-0.21%)
Aug 03, 2021 17.45 17.72 17.39 17.49 3,012,675 -0.03(-0.16%)
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.