The highest closing price for Vistra Energy (VST) last month was $138.41, on October 4. It was up 5.9% for the month. The latest price is $161.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $124.31 | $125.73 | $122.42 | $124.96 | 4,073,500 |
October 30 2024 | $127.05 | $128.46 | $121.50 | $124.11 | 4,166,500 |
October 29 2024 | $125.58 | $127.86 | $124.34 | $126.66 | 4,738,600 |
October 28 2024 | $125.21 | $128.62 | $123.97 | $127.78 | 5,213,300 |
October 25 2024 | $127.35 | $128.35 | $123.10 | $124.03 | 3,792,500 |
October 24 2024 | $125.91 | $127.11 | $123.30 | $125.58 | 3,317,361 |
October 23 2024 | $124.00 | $128.70 | $123.11 | $126.11 | 4,554,642 |
October 22 2024 | $128.00 | $128.88 | $124.70 | $125.04 | 5,757,959 |
October 21 2024 | $131.58 | $133.43 | $127.81 | $130.38 | 4,314,826 |
October 18 2024 | $127.30 | $132.26 | $125.37 | $131.16 | 6,257,314 |
October 17 2024 | $139.48 | $139.48 | $126.99 | $127.27 | 11,724,077 |
October 16 2024 | $130.74 | $136.08 | $128.45 | $135.69 | 7,574,240 |
October 15 2024 | $132.01 | $132.78 | $126.52 | $128.29 | 6,937,815 |
October 14 2024 | $127.77 | $133.74 | $127.29 | $132.26 | 12,001,881 |
October 11 2024 | $117.50 | $125.31 | $114.50 | $125.29 | 10,896,181 |
October 10 2024 | $124.00 | $127.04 | $122.97 | $124.11 | 5,842,529 |
October 09 2024 | $126.41 | $126.50 | $120.77 | $124.18 | 9,781,248 |
October 08 2024 | $131.00 | $131.25 | $127.73 | $127.96 | 9,002,428 |
October 07 2024 | $139.86 | $143.87 | $128.36 | $131.27 | 15,672,337 |
October 04 2024 | $134.34 | $139.38 | $132.80 | $138.41 | 12,401,402 |
October 03 2024 | $128.40 | $135.30 | $126.01 | $132.45 | 14,026,803 |
October 02 2024 | $120.05 | $127.57 | $119.69 | $125.37 | 8,792,652 |
October 01 2024 | $118.00 | $122.64 | $115.03 | $122.55 | 7,126,675 |
Daily pricing data for Vistra Energy dates back to 10/4/2016, and may be incomplete.
