The highest closing price for Vistra Energy (VST) last month was $134.94, on March 24. It was down 12% for the month. The latest price is $128.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $113.90 | $118.34 | $112.00 | $117.44 | 7,766,200 |
March 28 2025 | $118.50 | $122.34 | $117.46 | $119.05 | 7,023,700 |
March 27 2025 | $120.25 | $124.50 | $118.39 | $119.31 | 7,259,300 |
March 26 2025 | $129.80 | $130.50 | $122.00 | $124.01 | 6,723,100 |
March 25 2025 | $134.01 | $134.44 | $128.00 | $131.81 | 8,146,500 |
March 24 2025 | $134.98 | $138.74 | $133.50 | $134.94 | 7,760,500 |
March 21 2025 | $129.79 | $131.54 | $126.27 | $130.58 | 7,484,300 |
March 20 2025 | $127.53 | $133.25 | $126.24 | $131.90 | 5,639,100 |
March 19 2025 | $124.78 | $132.43 | $123.79 | $129.63 | 5,973,600 |
March 18 2025 | $124.67 | $126.60 | $122.07 | $124.25 | 4,648,400 |
March 17 2025 | $123.39 | $129.62 | $123.19 | $126.07 | 6,259,900 |
March 14 2025 | $120.84 | $124.51 | $118.34 | $124.25 | 6,613,100 |
March 13 2025 | $121.80 | $121.80 | $115.59 | $117.80 | 8,033,100 |
March 12 2025 | $119.32 | $127.61 | $118.20 | $121.71 | 14,722,600 |
March 11 2025 | $109.31 | $115.21 | $107.00 | $114.16 | 11,062,700 |
March 10 2025 | $109.81 | $111.72 | $104.16 | $108.30 | 11,399,900 |
March 07 2025 | $116.80 | $118.49 | $109.36 | $114.12 | 9,798,000 |
March 06 2025 | $120.01 | $122.14 | $111.96 | $114.21 | 11,789,300 |
March 05 2025 | $123.53 | $128.05 | $121.19 | $126.65 | 8,481,800 |
March 04 2025 | $122.77 | $131.75 | $116.20 | $126.72 | 15,914,800 |
March 03 2025 | $133.43 | $134.05 | $121.51 | $123.74 | 10,900,500 |
Daily pricing data for Vistra Energy dates back to 10/4/2016, and may be incomplete.
