The highest closing price for Vistra Energy (VST) last month was $161.05, on December 4. It was down 14.5% for the month. The latest price is $162.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $139.91 | $140.44 | $137.02 | $137.87 | 2,761,600 |
December 30 2024 | $136.05 | $141.18 | $134.86 | $140.09 | 4,930,600 |
December 27 2024 | $143.00 | $143.00 | $136.74 | $139.68 | 3,214,700 |
December 26 2024 | $142.90 | $144.88 | $141.45 | $144.11 | 1,928,000 |
December 24 2024 | $142.03 | $144.16 | $141.02 | $143.36 | 1,642,700 |
December 23 2024 | $140.00 | $141.37 | $135.62 | $140.79 | 2,871,400 |
December 20 2024 | $132.45 | $141.63 | $132.00 | $139.95 | 8,735,100 |
December 19 2024 | $134.39 | $139.50 | $133.10 | $136.98 | 7,554,400 |
December 18 2024 | $141.02 | $141.02 | $131.43 | $132.68 | 5,690,600 |
December 17 2024 | $142.65 | $143.14 | $135.88 | $139.54 | 5,475,200 |
December 16 2024 | $144.48 | $146.98 | $143.05 | $145.09 | 4,801,300 |
December 13 2024 | $146.11 | $149.11 | $143.36 | $144.66 | 4,016,400 |
December 12 2024 | $146.19 | $148.74 | $144.37 | $144.85 | 3,703,000 |
December 11 2024 | $145.70 | $148.17 | $143.21 | $145.76 | 6,209,300 |
December 10 2024 | $145.64 | $147.56 | $139.07 | $141.29 | 7,109,700 |
December 09 2024 | $159.91 | $160.45 | $145.91 | $148.07 | 6,844,200 |
December 06 2024 | $160.84 | $163.23 | $157.04 | $159.72 | 3,220,400 |
December 05 2024 | $160.74 | $164.59 | $159.32 | $160.62 | 3,554,200 |
December 04 2024 | $158.68 | $163.98 | $156.76 | $161.05 | 5,327,200 |
December 03 2024 | $155.39 | $158.62 | $153.65 | $153.91 | 3,898,800 |
December 02 2024 | $161.34 | $163.07 | $153.29 | $153.86 | 4,843,800 |
Daily pricing data for Vistra Energy dates back to 10/4/2016, and may be incomplete.
