Skip to main content

Vistra Energy Corp (NY: VST )

88.19 +0.61 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.81 31.12 30.76 30.86 5,392,885 +0.09(+0.29%)
Aug 30, 2023 29.85 30.79 29.82 30.78 4,506,322 +0.89(+2.99%)
Aug 29, 2023 29.54 29.92 29.46 29.88 4,612,280 +0.44(+1.50%)
Aug 28, 2023 29.60 29.74 29.31 29.44 2,811,381 -0.15(-0.50%)
Aug 25, 2023 29.59 29.83 29.50 29.59 2,985,461 +0.11(+0.37%)
Aug 24, 2023 29.89 29.93 29.36 29.48 4,029,109 -0.31(-1.06%)
Aug 23, 2023 29.38 29.80 29.34 29.79 5,134,284 +0.66(+2.26%)
Aug 22, 2023 29.37 29.38 28.96 29.13 3,743,212 -0.33(-1.13%)
Aug 21, 2023 29.42 29.49 29.21 29.47 3,057,237 +0.14(+0.47%)
Aug 18, 2023 29.08 29.56 29.05 29.33 3,326,443 +0.15(+0.51%)
Aug 17, 2023 29.47 29.91 28.95 29.18 3,533,285 -0.35(-1.20%)
Aug 16, 2023 29.74 29.89 29.48 29.54 3,058,703 -0.17(-0.56%)
Aug 15, 2023 29.50 29.78 29.45 29.70 3,317,134 -0.08(-0.26%)
Aug 14, 2023 29.51 29.80 29.39 29.78 4,539,059 +0.18(+0.60%)
Aug 11, 2023 30.08 30.30 29.54 29.61 4,915,704 -0.54(-1.79%)
Aug 10, 2023 29.90 30.44 29.90 30.15 6,029,277 +0.37(+1.25%)
Aug 09, 2023 29.02 30.23 28.67 29.77 7,595,530 +1.46(+5.17%)
Aug 08, 2023 28.05 28.37 27.89 28.31 4,321,877 +0.12(+0.42%)
Aug 07, 2023 28.16 28.49 28.08 28.19 3,301,639 +0.16(+0.56%)
Aug 04, 2023 27.51 28.34 27.41 28.03 4,813,277 +0.59(+2.15%)
Aug 03, 2023 27.47 27.81 27.21 27.45 4,321,626 -0.05(-0.18%)
Aug 02, 2023 27.16 27.57 27.05 27.49 1,970,004 +0.10(+0.36%)
Aug 01, 2023 27.47 27.87 27.26 27.40 2,420,706 -0.17(-0.61%)
Jul 31, 2023 27.50 28.05 27.50 27.56 2,843,342 +0.33(+1.23%)
Jul 28, 2023 27.68 27.85 27.09 27.23 1,908,830 -0.37(-1.35%)
Jul 27, 2023 27.87 28.01 27.57 27.60 2,085,780 -0.30(-1.09%)
Jul 26, 2023 27.70 28.04 27.58 27.91 2,889,861 +0.30(+1.10%)
Jul 25, 2023 27.93 28.02 27.58 27.60 2,798,322 -0.20(-0.71%)
Jul 24, 2023 27.86 27.98 27.61 27.80 1,974,652 -0.06(-0.21%)
Jul 21, 2023 27.06 28.02 26.89 27.86 4,666,664 +0.97(+3.62%)
Jul 20, 2023 26.83 27.02 26.73 26.89 1,539,908 +0.04(+0.15%)
Jul 19, 2023 26.35 26.92 26.27 26.85 3,758,837 +0.54(+2.05%)
Jul 18, 2023 25.72 26.31 25.70 26.31 2,514,842 +0.64(+2.49%)
Jul 17, 2023 25.74 25.85 25.59 25.67 2,185,425 -0.21(-0.80%)
Jul 14, 2023 26.21 26.21 25.83 25.87 1,311,938 -0.36(-1.39%)
Jul 13, 2023 26.10 26.33 26.08 26.24 1,743,061 -0.05(-0.19%)
Jul 12, 2023 26.15 26.45 26.10 26.29 2,026,988 +0.24(+0.91%)
Jul 11, 2023 25.97 26.05 25.80 26.05 1,952,103 +0.06(+0.23%)
Jul 10, 2023 26.23 26.34 25.87 25.99 1,681,413 -0.24(-0.90%)
Jul 07, 2023 26.26 26.59 26.17 26.23 2,080,627 -0.25(-0.93%)
Jul 06, 2023 26.13 26.47 26.06 26.47 3,435,426 +0.11(+0.41%)
Jul 05, 2023 25.45 26.47 25.42 26.36 3,125,436 +0.74(+2.87%)
Jul 03, 2023 25.70 25.96 25.63 25.63 1,244,311 -0.16(-0.61%)
Jun 30, 2023 25.64 25.93 25.51 25.79 2,343,152 +0.21(+0.81%)
Jun 29, 2023 25.27 25.67 25.19 25.58 1,717,340 +0.30(+1.20%)
Jun 28, 2023 25.31 25.36 25.11 25.27 1,900,343 -0.06(-0.23%)
Jun 27, 2023 25.24 25.68 25.11 25.33 4,825,868 +0.19(+0.74%)
Jun 26, 2023 25.03 25.61 24.99 25.15 5,549,253 +0.49(+1.99%)
Jun 23, 2023 24.88 25.08 24.47 24.66 7,586,898 -0.20(-0.79%)
Jun 22, 2023 24.81 24.87 24.49 24.85 2,538,032 +0.15(+0.60%)
Jun 21, 2023 24.43 24.80 24.26 24.70 4,019,534 +0.18(+0.72%)
Jun 20, 2023 24.51 24.71 24.28 24.53 4,629,881 +0.11(+0.46%)
Jun 16, 2023 24.76 24.81 24.35 24.42 6,704,287 -0.26(-1.07%)
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.