Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 87.36 87.68 82.12 83.82 7,463,793 -3.54(-4.05%)
Jun 14, 2024 87.67 87.90 85.36 87.36 3,738,622 -0.81(-0.92%)
Jun 13, 2024 90.35 90.45 84.30 88.17 8,309,123 -2.15(-2.39%)
Jun 12, 2024 92.64 94.26 88.77 90.33 8,802,686 -0.66(-0.72%)
Jun 11, 2024 87.58 92.10 87.33 90.98 7,257,534 +2.99(+3.40%)
Jun 10, 2024 84.33 90.66 84.32 87.99 8,765,248 +3.14(+3.70%)
Jun 07, 2024 85.23 89.77 83.68 84.85 8,807,866 -1.19(-1.38%)
Jun 06, 2024 90.97 93.64 82.80 86.04 13,479,658 -5.73(-6.24%)
Jun 05, 2024 89.84 92.70 89.37 91.76 6,181,537 +2.44(+2.74%)
Jun 04, 2024 92.51 93.01 86.40 89.32 11,205,333 -3.69(-3.97%)
Jun 03, 2024 99.61 99.61 91.26 93.01 11,406,953 -5.81(-5.88%)
May 31, 2024 105.67 106.11 95.16 98.82 15,113,708 -6.27(-5.97%)
May 30, 2024 103.73 105.21 102.28 105.10 4,789,523 +1.74(+1.69%)
May 29, 2024 104.63 106.42 102.14 103.35 6,507,593 -2.57(-2.43%)
May 28, 2024 105.00 106.96 101.11 105.92 8,109,842 +4.09(+4.02%)
May 24, 2024 95.81 103.85 93.92 101.84 8,372,217 +5.95(+6.21%)
May 23, 2024 95.75 97.86 92.43 95.88 8,494,046 +1.86(+1.97%)
May 22, 2024 93.83 94.44 92.20 94.03 6,542,526 +0.03(+0.03%)
May 21, 2024 91.53 94.20 91.26 94.00 5,941,285 +2.72(+2.98%)
May 20, 2024 94.70 96.44 90.61 91.27 5,615,309 -2.56(-2.73%)
May 17, 2024 93.80 96.33 93.06 93.84 6,100,031 +0.94(+1.01%)
May 16, 2024 96.75 97.65 92.79 92.90 6,001,257 -3.76(-3.89%)
May 15, 2024 93.26 97.36 92.53 96.66 7,238,894 +5.43(+5.95%)
May 14, 2024 88.79 91.33 87.69 91.23 5,862,948 +1.30(+1.44%)
May 13, 2024 94.29 95.50 89.82 89.94 7,976,798 -3.24(-3.48%)
May 10, 2024 94.49 95.82 91.77 93.18 7,447,316 +0.25(+0.27%)
May 09, 2024 89.33 93.94 89.33 92.93 11,086,778 +3.96(+4.45%)
May 08, 2024 81.57 90.80 81.53 88.97 15,114,589 +7.44(+9.13%)
May 07, 2024 82.67 84.61 80.97 81.53 89,199,672 -1.50(-1.80%)
May 06, 2024 82.10 83.39 79.89 83.02 8,064,091 +1.75(+2.15%)
May 03, 2024 80.39 82.82 79.86 81.28 5,603,048 +1.62(+2.03%)
May 02, 2024 77.25 80.60 75.91 79.66 6,827,589 +3.00(+3.92%)
May 01, 2024 75.47 78.89 74.51 76.66 6,186,330 +1.02(+1.34%)
Apr 30, 2024 77.63 78.53 75.61 75.64 6,017,320 -2.11(-2.72%)
Apr 29, 2024 73.12 77.80 72.79 77.76 5,258,678 +5.25(+7.24%)
Apr 26, 2024 72.48 73.36 71.35 72.51 3,592,414 +0.22(+0.30%)
Apr 25, 2024 67.49 72.86 67.44 72.29 4,992,437 +2.01(+2.87%)
Apr 24, 2024 69.82 71.31 68.70 70.28 5,180,926 +2.00(+2.94%)
Apr 23, 2024 67.21 68.97 66.43 68.27 4,175,622 +1.73(+2.59%)
Apr 22, 2024 65.96 67.83 65.15 66.55 4,517,357 +1.06(+1.61%)
Apr 19, 2024 65.43 67.01 64.09 65.49 7,617,793 -0.22(-0.33%)
Apr 18, 2024 68.81 69.11 64.74 65.71 7,866,411 -2.76(-4.03%)
Apr 17, 2024 68.44 69.32 67.09 68.47 4,557,184 +1.05(+1.55%)
Apr 16, 2024 68.19 68.42 65.51 67.42 6,581,935 -0.62(-0.91%)
Apr 15, 2024 70.65 72.29 68.02 68.04 4,423,700 -1.52(-2.18%)
Apr 12, 2024 71.58 72.18 68.68 69.56 4,275,994 -2.25(-3.14%)
Apr 11, 2024 70.84 71.96 69.96 71.81 4,245,579 +1.24(+1.75%)
Apr 10, 2024 68.40 71.12 67.50 70.58 6,600,789 +1.23(+1.77%)
Apr 09, 2024 74.71 75.40 68.32 69.35 8,472,984 -4.88(-6.57%)
Apr 08, 2024 74.77 75.12 71.72 74.23 5,831,756 -0.91(-1.21%)
Apr 05, 2024 70.27 75.44 69.73 75.14 6,115,504 +4.78(+6.79%)
Apr 04, 2024 74.37 75.69 70.19 70.36 5,678,063 -3.21(-4.37%)
Apr 03, 2024 71.07 74.13 70.87 73.57 7,198,521 +2.60(+3.67%)
Apr 02, 2024 69.57 71.10 69.03 70.97 5,156,809 -0.38(-0.53%)
Apr 01, 2024 69.82 72.88 69.28 71.34 5,414,451 +1.88(+2.70%)
Mar 28, 2024 67.99 69.65 69.51 69.47 3,836,286 +1.35(+1.98%)
Mar 27, 2024 68.82 69.20 67.24 68.12 5,742,772 +0.41(+0.60%)
Mar 26, 2024 71.01 72.86 67.66 67.71 7,828,464 -3.30(-4.65%)
Mar 25, 2024 69.32 72.18 68.04 71.02 8,303,476 +2.10(+3.05%)
Mar 22, 2024 68.31 69.09 66.27 68.91 5,805,554 +0.72(+1.05%)
Mar 21, 2024 67.67 69.08 67.19 68.19 6,287,545 +1.62(+2.43%)
Mar 20, 2024 63.83 66.71 63.77 66.58 7,806,817 +3.06(+4.82%)
Mar 19, 2024 62.34 64.57 61.96 63.52 5,995,524 +1.41(+2.27%)
Mar 18, 2024 61.58 62.65 60.49 62.10 5,806,973 +0.91(+1.49%)
Mar 15, 2024 62.50 62.79 60.37 61.19 8,502,027 -1.54(-2.46%)
Mar 14, 2024 61.05 62.84 61.02 62.73 6,334,306 +1.94(+3.19%)
Mar 13, 2024 60.27 61.33 59.57 60.79 5,398,026 +0.95(+1.59%)
Mar 12, 2024 58.16 59.86 57.65 59.84 5,761,356 +2.14(+3.70%)
Mar 11, 2024 59.88 60.14 57.15 57.70 8,212,034 -2.43(-4.03%)
Mar 08, 2024 61.34 61.75 57.30 60.13 9,011,773 -1.18(-1.93%)
Mar 07, 2024 60.84 61.44 60.22 61.31 5,469,235 +0.78(+1.28%)
Mar 06, 2024 58.91 60.99 58.91 60.53 8,546,556 +2.00(+3.41%)
Mar 05, 2024 56.58 59.39 56.58 58.54 8,098,030 +1.89(+3.33%)
Mar 04, 2024 54.95 57.40 54.95 56.65 7,125,280 +2.48(+4.57%)
Mar 01, 2024 54.07 54.36 53.10 54.17 7,171,575 -0.04(-0.07%)
Feb 29, 2024 52.86 55.64 52.70 54.21 10,206,111 +1.51(+2.87%)
Feb 28, 2024 49.80 52.78 49.44 52.70 8,281,301 +2.03(+4.00%)
Feb 27, 2024 48.34 50.87 47.93 50.67 8,729,906 +2.22(+4.57%)
Feb 26, 2024 48.69 49.25 48.24 48.46 4,671,560 +0.13(+0.27%)
Feb 23, 2024 47.48 48.48 47.30 48.33 5,233,776 +0.99(+2.10%)
Feb 22, 2024 45.90 47.80 45.90 47.33 6,162,484 +1.43(+3.12%)
Feb 21, 2024 45.90 47.06 45.52 45.90 4,282,541 +0.03(+0.06%)
Feb 20, 2024 45.39 46.63 45.25 45.87 4,761,524 +0.57(+1.25%)
Feb 16, 2024 44.92 46.03 44.92 45.31 4,647,766 +0.19(+0.42%)
Feb 15, 2024 44.10 45.18 43.98 45.12 3,798,827 +1.11(+2.53%)
Feb 14, 2024 44.26 44.73 43.73 44.00 3,147,042 +0.07(+0.16%)
Feb 13, 2024 42.30 43.95 42.09 43.93 4,615,720 +1.38(+3.25%)
Feb 12, 2024 42.95 43.21 41.97 42.55 4,286,711 -0.42(-0.97%)
Feb 09, 2024 42.56 43.23 42.56 42.97 2,626,488 +0.33(+0.77%)
Feb 08, 2024 43.34 43.56 42.35 42.64 3,873,499 -0.85(-1.97%)
Feb 07, 2024 43.17 43.78 43.03 43.50 2,711,476 +0.50(+1.16%)
Feb 06, 2024 43.04 43.61 42.68 43.00 5,394,858 -0.09(-0.21%)
Feb 05, 2024 43.77 43.88 42.65 43.09 4,209,575 -1.19(-2.69%)
Feb 02, 2024 42.84 44.69 42.46 44.28 6,645,412 +1.28(+2.98%)
Feb 01, 2024 40.78 43.15 40.77 43.00 5,556,923 +2.22(+5.44%)
Jan 31, 2024 41.10 41.41 40.53 40.78 2,642,399 -0.20(-0.49%)
Jan 30, 2024 40.47 41.01 40.33 40.98 2,434,953 +0.67(+1.65%)
Jan 29, 2024 40.54 40.55 40.30 40.32 1,953,040 -0.22(-0.54%)
Jan 26, 2024 40.25 40.61 40.07 40.53 1,749,993 +0.35(+0.87%)
Jan 25, 2024 39.50 40.31 39.45 40.19 2,206,737 +1.19(+3.06%)
Jan 24, 2024 39.89 39.92 38.90 38.99 1,930,012 -0.62(-1.56%)
Jan 23, 2024 39.82 40.06 39.28 39.61 3,008,283 -0.12(-0.30%)
Jan 22, 2024 40.01 40.25 39.69 39.73 2,815,969 -0.20(-0.50%)
Jan 19, 2024 39.32 39.93 39.22 39.93 2,655,911 +0.76(+1.93%)
Jan 18, 2024 39.43 39.72 38.85 39.17 3,257,294 -0.31(-0.78%)
Jan 17, 2024 38.90 39.75 38.84 39.48 2,768,648 +0.40(+1.02%)
Jan 16, 2024 38.72 39.47 38.77 39.08 2,905,319 +0.10(+0.25%)
Jan 12, 2024 38.89 39.15 38.84 38.98 1,990,085 +0.35(+0.90%)
Jan 11, 2024 38.23 38.85 37.85 38.64 3,487,541 +0.41(+1.07%)
Jan 10, 2024 39.44 39.44 38.15 38.23 2,702,863 -1.12(-2.85%)
Jan 09, 2024 38.77 39.53 38.19 39.35 3,603,898 +0.45(+1.15%)
Jan 08, 2024 38.43 38.95 38.27 38.90 4,001,686 +0.55(+1.43%)
Jan 05, 2024 38.36 38.80 38.20 38.36 2,641,389 +0.19(+0.49%)
Jan 04, 2024 38.09 38.51 37.97 38.17 3,332,240 +0.22(+0.58%)
Jan 03, 2024 37.80 38.10 37.54 37.95 2,959,615 +0.11(+0.29%)
Jan 02, 2024 38.06 38.37 37.58 37.84 2,738,797 -0.45(-1.17%)
Dec 29, 2023 38.53 38.67 38.11 38.29 2,326,395 -0.30(-0.77%)
Dec 28, 2023 37.99 38.61 37.99 38.59 2,052,711 +0.44(+1.15%)
Dec 27, 2023 37.92 38.36 37.87 38.15 1,996,307 +0.18(+0.47%)
Dec 26, 2023 37.73 38.18 37.65 37.97 1,462,989 +0.18(+0.47%)
Dec 22, 2023 37.67 37.93 37.56 37.79 1,619,829 +0.23(+0.61%)
Dec 21, 2023 37.54 37.76 37.35 37.56 2,089,335 +0.18(+0.48%)
Dec 20, 2023 37.30 37.88 37.25 37.38 3,141,802 -0.11(-0.29%)
Dec 19, 2023 37.48 37.75 37.16 37.49 3,466,197 +0.17(+0.46%)
Dec 18, 2023 37.24 37.62 37.02 37.32 4,502,951 +0.08(+0.21%)
Dec 15, 2023 37.06 37.47 36.96 37.24 15,175,255 +0.19(+0.51%)
Dec 14, 2023 37.87 37.89 36.96 37.05 3,746,360 -0.62(-1.65%)
Dec 13, 2023 36.96 37.74 36.88 37.68 4,176,629 +0.78(+2.12%)
Dec 12, 2023 36.43 37.16 36.38 36.90 4,381,671 +0.44(+1.22%)
Dec 11, 2023 36.57 36.63 36.05 36.45 3,249,340 -0.08(-0.22%)
Dec 08, 2023 36.67 36.76 36.02 36.53 3,648,452 -0.21(-0.56%)
Dec 07, 2023 35.83 36.77 35.75 36.74 3,453,544 +0.88(+2.45%)
Dec 06, 2023 36.98 37.28 35.79 35.86 4,433,520 -1.08(-2.92%)
Dec 05, 2023 36.70 36.98 36.29 36.94 4,184,666 +0.25(+0.67%)
Dec 04, 2023 35.62 36.73 35.57 36.69 5,816,026 +0.83(+2.32%)
Dec 01, 2023 35.00 35.86 35.00 35.86 4,253,703 +0.86(+2.46%)
Nov 30, 2023 34.55 35.12 34.48 35.00 6,331,658 +0.48(+1.40%)
Nov 29, 2023 35.10 35.42 34.47 34.51 4,363,626 -0.30(-0.85%)
Nov 28, 2023 35.13 35.23 34.74 34.81 2,621,498 -0.42(-1.18%)
Nov 27, 2023 34.48 35.27 34.30 35.23 3,602,501 +0.77(+2.24%)
Nov 24, 2023 34.23 34.62 34.21 34.45 1,204,467 +0.05(+0.14%)
Nov 22, 2023 34.15 34.42 33.85 34.41 3,015,431 +0.32(+0.93%)
Nov 21, 2023 34.30 34.52 34.07 34.09 5,059,041 -0.20(-0.58%)
Nov 20, 2023 34.45 34.66 34.26 34.29 3,923,325 -0.17(-0.49%)
Nov 17, 2023 34.25 34.56 34.24 34.45 2,937,201 +0.12(+0.35%)
Nov 16, 2023 34.59 34.90 33.91 34.34 4,884,579 +0.04(+0.12%)
Nov 15, 2023 34.66 34.89 34.25 34.30 4,146,958 -0.51(-1.48%)
Nov 14, 2023 34.49 34.89 34.45 34.81 4,220,519 +0.81(+2.38%)
Nov 13, 2023 34.08 34.24 33.84 34.00 2,723,897 -0.08(-0.23%)
Nov 10, 2023 34.45 34.70 34.02 34.08 2,751,358 -0.08(-0.23%)
Nov 09, 2023 34.26 34.63 34.12 34.16 2,904,619 -0.11(-0.32%)
Nov 08, 2023 34.68 35.13 34.19 34.27 4,647,424 -0.08(-0.23%)
Nov 07, 2023 34.94 36.08 33.45 34.35 6,103,118 -0.57(-1.64%)
Nov 06, 2023 34.74 35.11 34.46 34.92 5,707,745 +0.34(+0.97%)
Nov 03, 2023 34.45 34.89 34.35 34.58 4,027,775 +0.33(+0.95%)
Nov 02, 2023 33.60 34.63 33.53 34.26 3,598,337 +0.72(+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.