Vistra Energy Corp (VST) Historical Stock Data
161.92 ↓4.69 (-2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VST is up 0.22% a day on average. There have been 14 days where Vistra Energy Corp closed green and 16 days where VST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 168.67 | 161.92 | ↓$6.75 (-4.00%) | 158.12 | 168.67 | 6.98M |
| 2024-11-21 | 157.74 | 166.61 | ↑$8.87 (5.62%) | 156.86 | 167.60 | 7.84M |
| 2024-11-20 | 155.77 | 154.63 | ↓$1.14 (-0.73%) | 151.34 | 157.70 | 4.39M |
| 2024-11-19 | 144.14 | 154.86 | ↑$10.72 (7.44%) | 143.13 | 154.95 | 6.31M |
| 2024-11-18 | 142.72 | 146.63 | ↑$3.91 (2.74%) | 142.72 | 152.64 | 5.74M |
| 2024-11-15 | 137.60 | 142.15 | ↑$4.55 (3.31%) | 137.03 | 142.57 | 3.55M |
| 2024-11-14 | 142.23 | 138.46 | ↓$3.77 (-2.65%) | 138.17 | 143.41 | 2.88M |
| 2024-11-13 | 145.43 | 142.12 | ↓$3.31 (-2.28%) | 141.32 | 147.60 | 3.76M |
| 2024-11-12 | 143.92 | 142.16 | ↓$1.76 (-1.22%) | 137.24 | 145.98 | 5.31M |
| 2024-11-11 | 146.28 | 145.80 | ↓$0.48 (-0.33%) | 141.95 | 149.80 | 7.49M |
| 2024-11-08 | 135.24 | 141.90 | ↑$6.66 (4.92%) | 135.24 | 144.77 | 9.78M |
| 2024-11-07 | 138.11 | 135.73 | ↓$2.38 (-1.72%) | 130.02 | 143.79 | 14.17M |
| 2024-11-06 | 125.17 | 126.09 | ↑$0.92 (0.74%) | 121.07 | 126.79 | 6.79M |
| 2024-11-05 | 116.31 | 121.90 | ↑$5.59 (4.81%) | 115.89 | 122.27 | 6.43M |
| 2024-11-04 | 117.69 | 115.74 | ↓$1.95 (-1.66%) | 111.50 | 118.80 | 10.71M |
| 2024-11-01 | 124.60 | 119.51 | ↓$5.09 (-4.09%) | 119.09 | 126.34 | 4.74M |
| 2024-10-31 | 124.31 | 124.96 | ↑$0.65 (0.52%) | 122.42 | 125.73 | 3.87M |
| 2024-10-30 | 127.05 | 124.11 | ↓$2.94 (-2.31%) | 121.50 | 128.46 | 4.16M |
| 2024-10-29 | 125.58 | 126.66 | ↑$1.08 (0.86%) | 124.34 | 127.86 | 4.66M |
| 2024-10-28 | 125.21 | 127.78 | ↑$2.57 (2.05%) | 123.97 | 128.62 | 4.52M |
| 2024-10-25 | 127.35 | 124.03 | ↓$3.32 (-2.61%) | 123.10 | 128.35 | 3.77M |
| 2024-10-24 | 125.91 | 125.58 | ↓$0.33 (-0.26%) | 123.34 | 127.10 | 2.97M |
| 2024-10-23 | 124.00 | 126.11 | ↑$2.11 (1.70%) | 123.13 | 128.70 | 4.07M |
| 2024-10-22 | 128.00 | 125.04 | ↓$2.96 (-2.31%) | 124.70 | 128.88 | 5.31M |
| 2024-10-21 | 131.58 | 130.38 | ↓$1.20 (-0.91%) | 127.81 | 133.43 | 3.97M |
| 2024-10-18 | 127.30 | 131.16 | ↑$3.86 (3.03%) | 125.37 | 132.26 | 6.24M |
| 2024-10-17 | 138.97 | 127.27 | ↓$11.70 (-8.42%) | 126.99 | 138.97 | 10.16M |
| 2024-10-16 | 130.74 | 135.69 | ↑$4.95 (3.79%) | 128.45 | 136.08 | 6.92M |
| 2024-10-15 | 132.01 | 128.29 | ↓$3.72 (-2.82%) | 126.57 | 132.78 | 6.34M |
| 2024-10-14 | 127.77 | 132.26 | ↑$4.49 (3.51%) | 127.29 | 133.72 | 11.25M |
Create an account or log in to view more rows.
$VST C'mon
do a spike!!
$VST to the moon!!! lfG
$VST LOADING UP HERE!
$VST bull here. But I’m worried for tomorrow
$VST Nothing but time to wait
$VST Moon soon
$VST still bullish
$VST gonna come down hard today
$VST MACD turned bullish
$VST let's gooooooo