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 (%)
Nov 30, 2020 17.65 17.73 16.74 16.83 5,181,791 -0.82(-4.65%)
Nov 27, 2020 17.58 17.71 17.54 17.65 1,544,188 +0.11(+0.62%)
Nov 25, 2020 17.45 17.64 17.33 17.54 2,495,337 +0.09(+0.52%)
Nov 24, 2020 16.98 17.46 16.76 17.45 3,707,088 +0.72(+4.31%)
Nov 23, 2020 16.53 16.82 16.51 16.73 2,239,371 +0.33(+2.03%)
Nov 20, 2020 16.63 16.84 16.38 16.40 2,232,997 -0.30(-1.78%)
Nov 19, 2020 16.73 16.88 16.38 16.70 3,105,030 -0.08(-0.48%)
Nov 18, 2020 17.44 17.56 16.77 16.78 3,866,095 -0.64(-3.67%)
Nov 17, 2020 17.66 17.84 17.22 17.42 2,903,628 -0.42(-2.37%)
Nov 16, 2020 18.02 18.17 17.63 17.84 3,287,340 +0.06(+0.35%)
Nov 13, 2020 17.27 17.88 17.27 17.78 2,940,560 +0.63(+3.68%)
Nov 12, 2020 17.76 17.89 16.97 17.15 4,372,444 -0.55(-3.11%)
Nov 11, 2020 18.21 18.31 17.49 17.70 3,831,204 -0.49(-2.68%)
Nov 10, 2020 17.11 18.19 16.99 18.18 5,047,345 +1.14(+6.72%)
Nov 09, 2020 17.37 17.71 16.80 17.04 5,073,513 +0.59(+3.56%)
Nov 06, 2020 16.55 16.88 16.44 16.45 2,514,757 -0.21(-1.24%)
Nov 05, 2020 16.70 17.10 16.52 16.66 2,573,984 +0.14(+0.82%)
Nov 04, 2020 16.66 17.01 16.28 16.53 3,674,204 -0.05(-0.27%)
Nov 03, 2020 16.27 16.83 16.25 16.57 4,489,938 +0.59(+3.66%)
Nov 02, 2020 15.85 16.14 15.70 15.99 6,593,633 +0.33(+2.13%)
Oct 30, 2020 15.60 15.91 15.53 15.65 4,238,499 +0.03(+0.17%)
Oct 29, 2020 15.49 15.80 15.24 15.63 3,456,337 -0.01(-0.06%)
Oct 28, 2020 16.34 16.42 15.59 15.63 4,529,913 -0.98(-5.91%)
Oct 27, 2020 17.12 17.36 16.55 16.62 4,236,427 -0.59(-3.40%)
Oct 26, 2020 17.25 17.30 16.90 17.20 2,186,979 -0.17(-0.99%)
Oct 23, 2020 17.32 17.45 17.14 17.37 1,901,853 +0.20(+1.15%)
Oct 22, 2020 17.11 17.29 16.81 17.18 2,156,941 +0.11(+0.63%)
Oct 21, 2020 16.91 17.26 16.86 17.07 2,765,440 -0.01(-0.05%)
Oct 20, 2020 17.08 17.30 16.94 17.08 2,504,007 +0.13(+0.74%)
Oct 19, 2020 17.20 17.24 16.95 16.95 2,424,634 -0.19(-1.10%)
Oct 16, 2020 16.93 17.36 16.81 17.14 2,766,000 +0.24(+1.44%)
Oct 15, 2020 16.72 17.18 16.62 16.90 2,634,644 -0.01(-0.05%)
Oct 14, 2020 16.31 17.14 16.28 16.91 4,625,917 +0.66(+4.05%)
Oct 13, 2020 16.13 16.35 15.94 16.25 6,210,499 +0.03(+0.17%)
Oct 12, 2020 16.17 16.38 16.02 16.22 4,315,233 +0.01(+0.06%)
Oct 09, 2020 16.54 16.61 16.21 16.21 3,723,918 -0.26(-1.59%)
Oct 08, 2020 16.17 16.50 16.13 16.47 5,784,582 +0.41(+2.52%)
Oct 07, 2020 16.22 16.26 16.00 16.07 6,404,238 -0.11(-0.67%)
Oct 06, 2020 16.09 16.42 15.99 16.18 6,715,853 +0.13(+0.79%)
Oct 05, 2020 16.26 16.43 16.03 16.05 6,498,340 -0.16(-1.00%)
Oct 02, 2020 15.72 16.26 15.51 16.21 4,604,377 +0.09(+0.56%)
Oct 01, 2020 17.07 17.09 16.09 16.12 5,979,139 -0.87(-5.14%)
Sep 30, 2020 16.82 17.10 16.52 17.00 8,745,322 +0.30(+1.78%)
Sep 29, 2020 16.36 17.00 16.36 16.70 9,526,004 +0.50(+3.12%)
Sep 28, 2020 16.36 16.41 16.16 16.19 4,156,027 -0.04(-0.22%)
Sep 25, 2020 16.13 16.31 16.00 16.23 2,509,319 +0.02(+0.11%)
Sep 24, 2020 16.18 16.32 15.90 16.21 3,235,736 +0.03(+0.17%)
Sep 23, 2020 16.12 16.35 16.06 16.18 4,301,988 +0.13(+0.79%)
Sep 22, 2020 16.29 16.39 15.93 16.06 4,635,854 -0.06(-0.39%)
Sep 21, 2020 16.05 16.30 15.92 16.12 4,151,016 -0.20(-1.22%)
Sep 18, 2020 16.45 16.67 16.23 16.32 4,672,847 -0.15(-0.93%)
Sep 17, 2020 16.64 16.67 16.32 16.47 5,359,625 -0.30(-1.77%)
Sep 16, 2020 16.51 16.97 16.49 16.77 4,659,892 +0.17(+1.03%)
Sep 15, 2020 16.91 16.91 16.54 16.60 4,704,844 -0.28(-1.68%)
Sep 14, 2020 16.56 16.89 16.33 16.88 3,209,598 +0.32(+1.95%)
Sep 11, 2020 16.48 16.56 16.04 16.56 3,296,508 +0.38(+2.32%)
Sep 10, 2020 16.44 16.48 16.18 16.18 2,079,869 -0.30(-1.79%)
Sep 09, 2020 16.18 16.66 16.16 16.48 2,903,994 +0.51(+3.19%)
Sep 08, 2020 16.31 16.46 15.88 15.97 3,180,337 -0.34(-2.08%)
Sep 04, 2020 16.79 16.91 16.13 16.31 2,629,226 -0.47(-2.77%)
Sep 03, 2020 17.23 17.46 16.70 16.78 2,320,427 -0.48(-2.80%)
Sep 02, 2020 16.81 17.38 16.56 17.26 2,013,448 +0.47(+2.83%)
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.