Skip to main content

Vistra Energy Corp (NY: VST )

87.58 +3.76 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 22.10 22.69 22.07 22.43 2,581,973 +0.14(+0.61%)
Jan 31, 2023 21.69 22.30 21.58 22.29 2,661,860 +0.67(+3.08%)
Jan 30, 2023 21.85 22.14 21.58 21.62 2,206,548 -0.29(-1.32%)
Jan 27, 2023 21.94 22.15 21.89 21.91 1,965,409 -0.13(-0.57%)
Jan 26, 2023 21.85 22.05 21.49 22.04 2,081,565 +0.22(+1.02%)
Jan 25, 2023 21.87 22.03 21.60 21.82 2,308,795 -0.25(-1.14%)
Jan 24, 2023 21.75 22.13 21.54 22.07 2,723,332 +0.32(+1.47%)
Jan 23, 2023 21.05 21.97 21.03 21.75 2,894,391 +0.63(+2.97%)
Jan 20, 2023 20.61 21.14 20.59 21.12 3,538,433 +0.44(+2.15%)
Jan 19, 2023 20.67 20.81 20.54 20.68 3,879,254 -0.11(-0.51%)
Jan 18, 2023 21.37 21.49 20.76 20.78 3,811,841 -0.63(-2.93%)
Jan 17, 2023 21.67 22.01 21.40 21.41 3,717,192 -0.22(-1.03%)
Jan 13, 2023 21.68 21.79 21.40 21.63 2,903,793 -0.30(-1.37%)
Jan 12, 2023 22.10 22.32 21.85 21.93 3,430,182 -0.05(-0.22%)
Jan 11, 2023 21.65 22.02 21.65 21.98 2,478,112 +0.33(+1.52%)
Jan 10, 2023 21.66 21.78 21.45 21.65 3,028,147 -0.13(-0.58%)
Jan 09, 2023 21.87 22.12 21.71 21.78 3,012,600 +0.02(+0.09%)
Jan 06, 2023 21.73 22.02 21.51 21.76 3,529,711 +0.18(+0.85%)
Jan 05, 2023 21.86 22.02 21.51 21.58 2,399,227 -0.42(-1.89%)
Jan 04, 2023 21.54 22.08 21.28 21.99 4,069,775 +0.46(+2.15%)
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.