Skip to main content

Vistra Energy Corp (NY: VST )

91.33 -0.28 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 91.18 92.29 88.60 91.33 5,239,103 -0.28(-0.31%)
Jul 11, 2024 92.61 93.06 90.32 91.61 5,859,005 -0.70(-0.76%)
Jul 10, 2024 91.55 92.96 86.80 92.31 5,020,222 +0.91(+1.00%)
Jul 09, 2024 91.95 96.00 90.74 91.40 5,750,553 -1.48(-1.59%)
Jul 08, 2024 89.95 92.89 89.42 92.88 4,436,784 +3.52(+3.94%)
Jul 05, 2024 92.10 93.47 88.60 89.36 4,526,632 -2.36(-2.57%)
Jul 03, 2024 87.90 92.48 87.70 91.72 3,371,743 +4.02(+4.58%)
Jul 02, 2024 86.97 90.44 86.81 87.70 3,981,191 +0.36(+0.41%)
Jul 01, 2024 88.74 91.83 86.30 87.34 6,731,972 +1.36(+1.58%)
Jun 28, 2024 87.00 88.27 83.34 85.98 17,908,904 -1.24(-1.42%)
Jun 27, 2024 85.00 87.54 83.66 87.22 6,696,345 +1.31(+1.52%)
Jun 26, 2024 88.75 90.83 85.30 85.91 4,997,454 -3.50(-3.91%)
Jun 25, 2024 87.88 91.36 87.10 89.41 6,284,011 +1.18(+1.34%)
Jun 24, 2024 86.23 89.65 85.80 88.23 8,496,725 +1.37(+1.58%)
Jun 21, 2024 87.72 88.67 84.62 86.86 18,605,604 -1.33(-1.51%)
Jun 20, 2024 88.28 89.95 86.70 88.19 6,582,578 +0.61(+0.70%)
Jun 18, 2024 83.91 87.67 83.40 87.58 8,668,147 +3.76(+4.48%)
Jun 17, 2024 87.36 87.68 82.12 83.82 7,463,838 -3.54(-4.05%)
Jun 14, 2024 87.67 87.90 85.36 87.36 3,738,645 -0.81(-0.92%)
Jun 13, 2024 90.34 90.44 84.30 88.17 8,309,173 -2.15(-2.39%)
Jun 12, 2024 92.64 94.25 88.77 90.33 8,802,738 -0.66(-0.72%)
Jun 11, 2024 87.58 92.10 87.33 90.98 7,257,578 +2.99(+3.40%)
Jun 10, 2024 84.33 90.66 84.32 87.99 8,765,300 +3.14(+3.70%)
Jun 07, 2024 85.23 89.77 83.68 84.85 8,807,919 -1.19(-1.38%)
Jun 06, 2024 90.97 93.64 82.79 86.04 13,479,738 -5.73(-6.24%)
Jun 05, 2024 89.84 92.70 89.52 91.76 6,181,574 +2.44(+2.74%)
Jun 04, 2024 92.51 93.01 86.40 89.32 11,205,400 -3.69(-3.97%)
Jun 03, 2024 99.61 99.61 91.26 93.01 11,407,021 -5.81(-5.88%)
May 31, 2024 105.67 106.11 95.16 98.82 15,113,798 -6.27(-5.97%)
May 30, 2024 103.73 105.21 102.28 105.10 4,789,552 +1.75(+1.69%)
May 29, 2024 104.63 106.42 102.14 103.35 6,507,632 -2.57(-2.43%)
May 28, 2024 105.00 106.96 101.11 105.92 8,109,891 +4.09(+4.02%)
May 24, 2024 95.81 103.85 93.92 101.83 8,372,267 +5.95(+6.21%)
May 23, 2024 95.75 97.86 92.43 95.88 8,494,097 +1.86(+1.97%)
May 22, 2024 93.83 94.43 92.20 94.03 6,542,565 +0.03(+0.03%)
May 21, 2024 91.53 94.19 91.26 94.00 5,941,321 +2.72(+2.98%)
May 20, 2024 94.70 96.44 90.61 91.27 5,615,343 -2.56(-2.73%)
May 17, 2024 93.80 96.33 93.06 93.84 6,100,067 +0.94(+1.01%)
May 16, 2024 96.75 97.65 92.79 92.90 6,001,293 -3.76(-3.89%)
May 15, 2024 93.26 97.36 92.53 96.66 7,238,938 +5.43(+5.95%)
May 14, 2024 88.79 91.33 87.69 91.23 5,862,983 +1.30(+1.44%)
May 13, 2024 94.28 95.50 89.82 89.94 7,976,846 -3.24(-3.48%)
May 10, 2024 94.49 95.82 91.77 93.18 7,447,360 +0.25(+0.27%)
May 09, 2024 89.33 93.94 89.33 92.93 11,086,844 +3.96(+4.45%)
May 08, 2024 81.57 90.80 81.53 88.97 15,114,567 +7.44(+9.13%)
May 07, 2024 82.67 84.61 80.97 81.53 89,200,208 -1.50(-1.80%)
May 06, 2024 82.10 83.39 79.89 83.02 8,064,138 +1.75(+2.15%)
May 03, 2024 80.39 82.81 79.86 81.28 5,603,081 +1.62(+2.03%)
May 02, 2024 77.25 80.60 75.91 79.66 6,827,630 +3.00(+3.92%)
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.