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 (%)
Mar 31, 2022 21.79 22.29 21.79 21.96 4,924,485 +0.14(+0.65%)
Mar 30, 2022 21.85 22.08 21.71 21.82 4,360,619 -0.05(-0.22%)
Mar 29, 2022 21.78 21.92 21.64 21.86 4,637,651 +0.04(+0.17%)
Mar 28, 2022 21.50 21.92 21.42 21.83 3,780,641 +0.35(+1.63%)
Mar 25, 2022 20.90 21.53 20.90 21.48 3,461,055 +0.65(+3.13%)
Mar 24, 2022 20.64 20.94 20.62 20.83 3,276,320 +0.24(+1.15%)
Mar 23, 2022 21.07 21.18 20.57 20.59 2,717,673 -0.56(-2.64%)
Mar 22, 2022 20.84 21.41 20.84 21.15 3,133,009 +0.32(+1.54%)
Mar 21, 2022 21.08 21.28 20.71 20.83 3,525,662 -0.18(-0.85%)
Mar 18, 2022 20.84 21.13 20.73 21.01 5,282,672 +0.09(+0.45%)
Mar 17, 2022 21.11 21.30 20.88 20.91 3,639,589 -0.26(-1.24%)
Mar 16, 2022 20.90 21.23 20.86 21.17 4,259,796 +0.24(+1.16%)
Mar 15, 2022 21.09 21.22 20.66 20.93 3,431,626 -0.08(-0.40%)
Mar 14, 2022 20.97 21.28 20.54 21.01 4,059,491 -0.01(-0.04%)
Mar 11, 2022 21.30 21.39 20.98 21.02 3,499,736 -0.21(-0.97%)
Mar 10, 2022 21.21 21.28 21.23 3,770,587 -0.08(-0.40%)
Mar 09, 2022 21.44 21.62 21.12 21.31 4,846,261 +0.08(+0.40%)
Mar 08, 2022 21.09 21.46 20.91 21.23 6,469,368 +0.27(+1.30%)
Mar 07, 2022 21.25 22.01 20.88 20.96 5,974,282 -0.14(-0.67%)
Mar 04, 2022 20.54 21.15 20.41 21.10 5,452,470 +0.50(+2.41%)
Mar 03, 2022 20.88 21.06 20.48 20.60 4,287,696 -0.23(-1.08%)
Mar 02, 2022 20.62 20.92 20.40 20.83 4,422,171 +0.27(+1.32%)
Mar 01, 2022 21.36 21.38 20.34 20.56 7,279,282 -0.83(-3.90%)
Feb 28, 2022 20.50 21.44 20.34 21.39 6,806,754 +0.86(+4.20%)
Feb 25, 2022 20.32 20.67 20.15 20.53 4,138,444 +0.21(+1.02%)
Feb 24, 2022 19.21 20.44 18.99 20.32 6,190,285 +0.82(+4.18%)
Feb 23, 2022 19.87 20.07 19.51 19.51 4,838,475 -0.37(-1.89%)
Feb 22, 2022 19.93 20.24 19.79 19.88 3,928,169 -0.22(-1.12%)
Feb 18, 2022 20.11 0 -0.04(-0.19%)
Feb 17, 2022 20.22 20.36 20.13 20.14 2,630,522 -0.22(-1.06%)
Feb 16, 2022 20.36 20.53 20.26 20.36 2,422,711 -0.07(-0.32%)
Feb 15, 2022 20.50 20.57 20.29 20.42 2,779,700 +0.18(+0.88%)
Feb 14, 2022 20.40 20.54 19.90 20.25 4,460,660 -0.20(-0.96%)
Feb 11, 2022 20.77 20.95 20.27 20.44 4,829,978 -0.25(-1.22%)
Feb 10, 2022 20.83 21.12 20.63 20.70 5,825,424 -0.38(-1.82%)
Feb 09, 2022 21.04 21.26 20.94 21.08 5,317,575 +0.21(+0.99%)
Feb 08, 2022 20.64 20.97 20.54 20.87 4,627,946 +0.27(+1.32%)
Feb 07, 2022 20.50 20.73 20.22 20.60 4,949,098 +0.14(+0.69%)
Feb 04, 2022 20.35 20.63 19.93 20.46 5,701,396 -0.02(-0.09%)
Feb 03, 2022 20.41 20.76 20.48 4,194,147 -0.37(-1.75%)
Feb 02, 2022 20.44 20.86 20.18 20.85 7,429,731 +0.55(+2.73%)
Feb 01, 2022 20.59 20.61 20.10 20.29 4,816,123 -0.15(-0.73%)
Jan 31, 2022 20.27 20.54 20.44 6,535,748 +0.13(+0.65%)
Jan 28, 2022 19.96 20.32 19.81 20.31 5,022,785 +0.34(+1.69%)
Jan 27, 2022 20.41 20.57 19.82 19.97 5,179,623 -0.21(-1.02%)
Jan 26, 2022 20.58 20.85 20.04 20.18 6,241,211 -0.13(-0.65%)
Jan 25, 2022 20.39 20.58 20.11 20.31 5,519,303 -0.27(-1.32%)
Jan 24, 2022 20.15 20.63 19.93 20.58 6,459,738 +0.23(+1.11%)
Jan 21, 2022 20.28 20.64 20.08 20.36 4,528,368 -0.01(-0.05%)
Jan 20, 2022 21.12 21.37 20.34 20.37 5,506,907 -0.70(-3.34%)
Jan 19, 2022 21.10 21.25 20.97 21.07 7,748,101 +0.04(+0.18%)
Jan 18, 2022 21.13 21.33 20.97 21.03 4,498,339 -0.14(-0.66%)
Jan 14, 2022 21.17 0 -0.02(-0.09%)
Jan 13, 2022 21.46 21.47 21.12 21.19 3,957,168 -0.30(-1.40%)
Jan 12, 2022 21.05 21.55 21.02 21.49 7,835,438 +0.39(+1.87%)
Jan 11, 2022 21.14 21.25 20.92 21.10 7,102,359 +0.05(+0.22%)
Jan 10, 2022 21.25 21.35 20.99 21.05 4,631,351 -0.23(-1.10%)
Jan 07, 2022 20.92 21.33 20.72 21.29 6,484,828 +0.37(+1.75%)
Jan 06, 2022 20.79 20.96 20.58 20.92 5,637,555 +0.20(+0.95%)
Jan 05, 2022 21.07 21.33 20.71 20.72 4,311,659 -0.38(-1.82%)
Jan 04, 2022 21.34 21.52 21.08 21.11 4,878,918 -0.21(-0.97%)
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.