Indicators

Vistra Energy Corp (NY: VST )

96.13 +1.86 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.50	18.66	17.94	18.21	8,292,026	-0.33(-1.78%)
May 28, 2020	18.09	18.65	17.93	18.54	4,585,564	+0.61(+3.43%)
May 27, 2020	17.86	17.93	17.44	17.93	3,909,468	+0.36(+2.03%)
May 26, 2020	18.21	18.25	17.46	17.57	5,917,035	-0.08(-0.45%)
May 22, 2020	17.41	17.67	17.21	17.65	2,210,773	+0.19(+1.07%)
May 21, 2020	17.69	17.84	17.44	17.46	3,592,581	-0.35(-1.95%)
May 20, 2020	17.64	18.35	17.63	17.81	4,818,477	+0.41(+2.36%)
May 19, 2020	17.68	17.84	17.40	17.40	3,054,131	-0.35(-1.96%)
May 18, 2020	17.12	17.85	17.12	17.75	4,838,898	+1.20(+7.27%)
May 15, 2020	16.47	16.80	16.37	16.55	3,513,241	-0.12(-0.75%)
May 14, 2020	15.78	16.70	15.69	16.67	3,456,013	+0.79(+4.99%)
May 13, 2020	16.05	16.26	15.59	15.88	5,524,940	-0.25(-1.55%)
May 12, 2020	16.28	16.48	16.06	16.13	3,269,328	-0.20(-1.20%)
May 11, 2020	16.68	16.68	16.16	16.32	3,374,334	-0.52(-3.07%)
May 08, 2020	16.24	17.02	16.12	16.84	3,608,191	+0.85(+5.29%)
May 07, 2020	16.41	16.52	15.93	15.99	5,369,421	-0.25(-1.54%)
May 06, 2020	16.72	16.81	16.07	16.24	3,652,736	-0.44(-2.62%)
May 05, 2020	18.43	18.43	16.64	16.68	6,160,080	-0.22(-1.32%)
May 04, 2020	17.06	17.15	16.62	16.90	4,245,753	-0.34(-1.96%)

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.