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 (%)
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%)
Aug 02, 2021 17.76 17.86 17.50 17.51 3,216,937 -0.16(-0.89%)
Jul 30, 2021 17.79 18.05 17.63 17.67 3,324,880 -0.21(-1.19%)
Jul 29, 2021 18.04 18.09 17.85 17.88 2,548,896 -0.08(-0.46%)
Jul 28, 2021 17.81 17.98 17.62 17.97 4,518,425 +0.18(+1.04%)
Jul 27, 2021 17.61 17.80 17.29 17.78 2,791,423 +0.16(+0.89%)
Jul 26, 2021 17.60 17.84 17.43 17.63 2,623,051 +0.00(+0.00%)
Jul 23, 2021 17.32 17.66 17.25 17.63 2,904,060 +0.25(+1.43%)
Jul 22, 2021 17.23 17.45 17.01 17.38 4,343,186 +0.47(+2.78%)
Jul 21, 2021 16.79 17.14 16.75 16.91 2,936,163 +0.12(+0.71%)
Jul 20, 2021 16.46 16.89 16.46 16.79 4,693,620 +0.37(+2.25%)
Jul 19, 2021 17.09 17.19 16.35 16.42 4,252,993 -0.94(-5.42%)
Jul 16, 2021 17.48 17.65 17.31 17.36 3,815,103 -0.01(-0.05%)
Jul 15, 2021 17.19 17.44 17.04 17.37 3,435,924 +0.02(+0.11%)
Jul 14, 2021 17.37 17.55 17.29 17.35 2,387,099 -0.02(-0.11%)
Jul 13, 2021 17.89 17.89 17.34 17.37 3,566,201 -0.45(-2.54%)
Jul 12, 2021 17.73 17.82 17.51 17.82 3,897,124 -0.01(-0.05%)
Jul 09, 2021 17.72 18.05 17.63 17.83 4,814,325 +0.53(+3.04%)
Jul 08, 2021 17.58 17.59 17.21 17.30 7,268,152 -0.59(-3.30%)
Jul 07, 2021 17.17 18.02 17.12 17.89 10,441,740 +0.97(+5.73%)
Jul 06, 2021 17.51 17.55 16.66 16.92 5,693,647 -0.65(-3.68%)
Jul 02, 2021 17.45 17.75 17.28 17.57 4,386,316 +0.15(+0.85%)
Jul 01, 2021 17.21 17.50 17.14 17.42 4,143,984 +0.30(+1.78%)
Jun 30, 2021 16.99 17.18 16.79 17.12 5,365,084 +0.15(+0.87%)
Jun 29, 2021 17.41 17.48 16.90 16.97 5,028,471 -0.39(-2.23%)
Jun 28, 2021 16.98 17.38 16.81 17.36 4,424,258 +0.39(+2.28%)
Jun 25, 2021 16.84 17.06 16.78 16.97 5,145,582 +0.13(+0.77%)
Jun 24, 2021 16.39 16.87 16.27 16.84 3,815,383 +0.46(+2.82%)
Jun 23, 2021 16.50 16.55 16.33 16.38 2,854,697 -0.12(-0.73%)
Jun 22, 2021 16.49 16.65 16.37 16.50 6,044,576 -0.04(-0.22%)
Jun 21, 2021 16.28 16.57 16.21 16.54 3,392,064 +0.42(+2.58%)
Jun 18, 2021 16.67 16.70 16.07 16.12 4,944,532 -0.63(-3.75%)
Jun 17, 2021 16.72 16.80 16.59 16.75 4,537,168 +0.01(+0.05%)
Jun 16, 2021 17.03 17.14 16.57 16.74 4,561,091 -0.25(-1.47%)
Jun 15, 2021 16.87 17.06 16.68 16.99 3,514,066 +0.16(+0.93%)
Jun 14, 2021 17.05 17.09 16.69 16.83 3,954,044 -0.22(-1.29%)
Jun 11, 2021 16.70 17.07 16.62 17.05 3,916,101 +0.42(+2.53%)
Jun 10, 2021 16.79 16.79 16.42 16.63 3,621,028 -0.10(-0.60%)
Jun 09, 2021 16.69 16.81 16.55 16.73 4,702,350 +0.12(+0.72%)
Jun 08, 2021 16.16 16.73 16.04 16.61 7,815,048 +0.49(+3.07%)
Jun 07, 2021 15.97 16.23 15.83 16.12 6,068,547 +0.19(+1.21%)
Jun 04, 2021 15.83 15.98 15.69 15.93 7,614,723 +0.03(+0.17%)
Jun 03, 2021 14.93 15.98 14.70 15.90 9,155,862 +0.57(+3.70%)
Jun 02, 2021 15.10 15.41 14.95 15.33 7,471,845 +0.27(+1.82%)
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.