Vistra Energy Corp (VST) Historical Stock Data
79.87 ↑3.01 (3.92%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VST is up 0.44% a day on average. There have been 20 days where Vistra Energy Corp closed green and 10 days where VST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 77.45 | 79.87 | ↑$2.42 (3.12%) | 76.11 | 80.81 | 6.76M |
| 2024-05-01 | 75.67 | 76.86 | ↑$1.19 (1.57%) | 74.75 | 79.04 | 5.42M |
| 2024-04-30 | 77.83 | 75.84 | ↓$1.99 (-2.56%) | 75.81 | 78.73 | 4.94M |
| 2024-04-29 | 73.31 | 77.96 | ↑$4.65 (6.34%) | 72.98 | 78.00 | 5.23M |
| 2024-04-26 | 72.67 | 72.70 | ↑$0.03 (0.04%) | 71.54 | 73.55 | 2.79M |
| 2024-04-25 | 67.67 | 72.48 | ↑$4.81 (7.11%) | 66.67 | 73.05 | 3.60M |
| 2024-04-24 | 70.00 | 70.46 | ↑$0.46 (0.66%) | 68.97 | 71.49 | 5.11M |
| 2024-04-23 | 67.38 | 68.45 | ↑$1.07 (1.59%) | 66.60 | 69.15 | 4.16M |
| 2024-04-22 | 66.13 | 66.72 | ↑$0.59 (0.89%) | 65.32 | 68.01 | 3.80M |
| 2024-04-19 | 65.60 | 65.66 | ↑$0.06 (0.09%) | 64.26 | 67.18 | 7.48M |
| 2024-04-18 | 68.99 | 65.88 | ↓$3.11 (-4.51%) | 64.91 | 69.29 | 7.14M |
| 2024-04-17 | 68.62 | 68.65 | ↑$0.03 (0.04%) | 67.27 | 69.50 | 4.50M |
| 2024-04-16 | 68.37 | 67.60 | ↓$0.77 (-1.13%) | 65.68 | 68.60 | 6.55M |
| 2024-04-15 | 70.83 | 68.22 | ↓$2.61 (-3.68%) | 68.20 | 72.48 | 4.40M |
| 2024-04-12 | 71.77 | 69.74 | ↓$2.03 (-2.83%) | 68.86 | 72.37 | 3.46M |
| 2024-04-11 | 71.02 | 72.00 | ↑$0.98 (1.38%) | 70.14 | 72.15 | 4.22M |
| 2024-04-10 | 68.58 | 70.76 | ↑$2.18 (3.18%) | 67.60 | 71.30 | 6.58M |
| 2024-04-09 | 74.90 | 69.53 | ↓$5.37 (-7.17%) | 68.50 | 75.59 | 7.74M |
| 2024-04-08 | 74.96 | 74.42 | ↓$0.54 (-0.72%) | 71.91 | 75.31 | 5.45M |
| 2024-04-05 | 70.45 | 75.33 | ↑$4.88 (6.93%) | 69.91 | 75.64 | 5.37M |
| 2024-04-04 | 74.56 | 70.54 | ↓$4.02 (-5.39%) | 70.37 | 75.89 | 5.47M |
| 2024-04-03 | 71.25 | 73.76 | ↑$2.51 (3.52%) | 71.05 | 74.32 | 7.14M |
| 2024-04-02 | 69.75 | 71.15 | ↑$1.40 (2.01%) | 69.21 | 71.28 | 5.13M |
| 2024-04-01 | 70.00 | 71.53 | ↑$1.53 (2.19%) | 69.47 | 73.07 | 4.99M |
| 2024-03-28 | 68.17 | 69.65 | ↑$1.48 (2.17%) | 67.79 | 69.84 | 3.73M |
| 2024-03-27 | 69.00 | 68.30 | ↓$0.70 (-1.01%) | 67.42 | 69.38 | 5.59M |
| 2024-03-26 | 71.19 | 67.89 | ↓$3.30 (-4.64%) | 67.84 | 73.05 | 7.61M |
| 2024-03-25 | 69.50 | 71.20 | ↑$1.70 (2.45%) | 68.22 | 72.37 | 7.51M |
| 2024-03-22 | 68.49 | 69.09 | ↑$0.60 (0.88%) | 66.45 | 69.27 | 5.01M |
| 2024-03-21 | 67.85 | 68.37 | ↑$0.52 (0.77%) | 67.37 | 69.25 | 6.26M |
Create an account or log in to view more rows.
$VST let's gooooooo
$VST who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VST I blocked some bears and I liked it!
$VST Same thing
different day
$VST I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$VST whats the target for Friday close?
$VST hold
$VST keep inchin
$VST whelp. you win this round. goodluck
$VST green is good