Stock Quote

Vistra Energy Corp (NY: VST )

19.31 USD +0.10 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 19.22 19.54 19.17 19.31 2,053,579 +0.10(+0.52%)
Oct 19, 2021 19.54 19.63 19.19 19.21 2,754,819 -0.12(-0.62%)
Oct 18, 2021 19.47 19.52 19.25 19.33 10,655,050 -0.35(-1.78%)
Oct 15, 2021 19.69 19.87 19.45 19.68 3,273,348 +0.11(+0.56%)
Oct 14, 2021 19.96 20.10 19.49 19.57 6,521,320 -0.24(-1.21%)
Oct 13, 2021 19.50 19.90 19.25 19.81 15,379,908 +1.97(+11.04%)
Oct 12, 2021 17.53 17.93 17.46 17.84 2,824,265 +0.27(+1.54%)
Oct 11, 2021 17.90 18.04 17.55 17.57 2,446,469 -0.33(-1.84%)
Oct 08, 2021 17.97 18.33 17.88 17.90 3,097,394 -0.05(-0.28%)
Oct 07, 2021 17.61 18.09 17.50 17.95 6,470,905 +0.37(+2.10%)
Oct 06, 2021 17.19 17.62 17.03 17.58 3,827,250 +0.22(+1.27%)
Oct 05, 2021 17.08 17.37 17.00 17.36 6,159,560 +0.34(+2.00%)
Oct 04, 2021 16.72 17.19 16.70 17.02 3,332,037 +0.17(+1.01%)
Oct 01, 2021 17.21 17.22 16.70 16.85 4,198,765 -0.25(-1.46%)
Sep 30, 2021 17.35 17.55 17.08 17.10 5,832,143 +0.15(+0.88%)
Sep 29, 2021 16.74 17.06 16.51 16.95 4,766,176 +0.18(+1.07%)
Sep 28, 2021 17.04 17.11 16.71 16.77 4,795,159 -0.34(-1.99%)
Sep 27, 2021 17.55 17.64 17.09 17.11 5,177,788 -0.45(-2.56%)
Sep 24, 2021 17.70 17.85 17.56 17.56 4,287,140 -0.05(-0.28%)
Sep 23, 2021 17.63 17.85 17.51 17.61 4,454,619 +0.18(+1.03%)
Sep 22, 2021 17.55 17.73 17.42 17.43 2,420,498 +0.04(+0.23%)
Sep 21, 2021 17.49 17.69 17.39 17.39 5,828,572 +0.04(+0.23%)
Sep 20, 2021 17.65 17.82 16.92 17.35 6,400,686 -0.44(-2.47%)
Sep 17, 2021 18.00 18.08 17.76 17.79 6,338,267 -0.11(-0.61%)
Sep 16, 2021 18.30 18.31 17.84 17.90 3,225,184 -0.54(-2.93%)
Sep 15, 2021 17.85 18.44 17.79 18.44 3,131,685 +0.44(+2.44%)
Sep 14, 2021 18.68 18.68 17.99 18.00 3,601,151 -0.60(-3.23%)
Sep 13, 2021 18.58 18.73 18.40 18.60 2,038,328 +0.16(+0.87%)
Sep 10, 2021 19.00 19.00 18.43 18.44 2,026,065 -0.46(-2.43%)
Sep 09, 2021 19.16 19.23 18.74 18.90 2,363,670 -0.30(-1.56%)
Sep 08, 2021 18.81 19.29 18.71 19.20 2,158,579 +0.36(+1.91%)
Sep 07, 2021 19.01 19.11 18.80 18.84 2,928,334 -0.27(-1.41%)
Sep 03, 2021 19.19 19.27 18.99 19.11 1,614,892 -0.17(-0.88%)
Sep 02, 2021 19.15 19.40 19.12 19.28 3,578,839 +0.13(+0.68%)
Sep 01, 2021 19.24 19.38 19.09 19.15 2,955,921 +0.06(+0.31%)
Aug 31, 2021 18.89 19.09 18.80 19.09 3,580,860 +0.24(+1.27%)
Aug 30, 2021 18.75 19.05 18.70 18.85 3,329,504 +0.17(+0.91%)
Aug 27, 2021 18.56 18.72 18.42 18.68 3,894,412 +0.19(+1.03%)
Aug 26, 2021 18.95 19.05 18.47 18.49 3,668,176 -0.51(-2.68%)
Aug 25, 2021 18.54 19.08 18.39 19.00 3,451,617 +0.55(+2.98%)
Aug 24, 2021 18.20 18.54 18.11 18.45 2,976,618 +0.42(+2.33%)
Aug 23, 2021 18.07 18.13 17.96 18.03 2,238,628 -0.10(-0.55%)
Aug 20, 2021 17.86 18.17 17.70 18.13 2,324,298 +0.33(+1.85%)
Aug 19, 2021 17.91 18.12 17.78 17.80 3,253,342 -0.21(-1.17%)
Aug 18, 2021 18.05 18.21 17.92 18.01 2,076,778 -0.14(-0.77%)
Aug 17, 2021 17.95 18.20 17.81 18.15 3,109,309 +0.17(+0.95%)
Aug 16, 2021 18.27 18.43 17.95 17.98 2,426,717 -0.42(-2.28%)
Aug 13, 2021 18.37 18.49 18.32 18.40 2,053,217 +0.01(+0.05%)
Aug 12, 2021 18.42 18.45 18.05 18.39 3,001,044 +0.04(+0.22%)
Aug 11, 2021 18.41 18.52 18.20 18.35 2,667,874 -0.14(-0.76%)
Aug 10, 2021 18.89 18.89 18.36 18.49 3,325,486 -0.40(-2.12%)
Aug 09, 2021 18.61 18.91 18.52 18.89 3,742,767 +0.33(+1.78%)
Aug 06, 2021 18.36 18.83 18.33 18.56 3,351,113 +0.29(+1.59%)
Aug 05, 2021 18.40 18.66 17.85 18.27 6,675,872 -0.64(-3.38%)
Aug 04, 2021 18.82 19.05 18.55 18.91 3,186,044 -0.04(-0.21%)
Aug 03, 2021 18.91 19.20 18.85 18.95 2,780,064 -0.03(-0.16%)
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.