Vistra Energy (VST) went public on October 4, 2016, when it opened at a split-adjusted price of $11.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $124.60 | $154.95 | $111.50 | $154.86 | 91,138,125 |
October 2024 | $118.00 | $143.87 | $114.50 | $124.96 | 177,966,770 |
September 2024 | $84.80 | $122.01 | $72.73 | $118.54 | 165,920,322 |
August 2024 | $79.29 | $87.68 | $66.34 | $85.23 | 123,367,288 |
July 2024 | $88.53 | $95.77 | $68.58 | $79.03 | 145,119,547 |
June 2024 | $99.38 | $99.38 | $81.92 | $85.78 | 173,435,700 |
May 2024 | $75.30 | $106.71 | $74.33 | $98.59 | 248,843,581 |
April 2024 | $69.65 | $78.34 | $63.94 | $75.46 | 123,412,950 |
March 2024 | $53.94 | $72.69 | $52.97 | $69.31 | 136,413,039 |
February 2024 | $40.69 | $55.51 | $40.68 | $54.08 | 103,100,197 |
January 2024 | $37.97 | $41.31 | $37.45 | $40.69 | 57,437,648 |
December 2023 | $34.92 | $38.57 | $34.92 | $38.20 | 78,359,159 |
November 2023 | $32.42 | $35.99 | $32.21 | $34.92 | 81,646,688 |
October 2023 | $32.91 | $33.27 | $30.72 | $32.26 | 86,601,294 |
September 2023 | $30.98 | $33.60 | $30.96 | $32.72 | 159,088,336 |
August 2023 | $27.41 | $31.05 | $26.99 | $30.79 | 92,077,122 |
July 2023 | $25.64 | $27.98 | $25.36 | $27.50 | 46,918,991 |
June 2023 | $23.37 | $25.87 | $23.32 | $25.72 | 77,909,187 |
May 2023 | $23.19 | $24.99 | $22.03 | $23.30 | 72,263,560 |
April 2023 | $23.21 | $24.42 | $22.31 | $23.19 | 52,011,042 |
March 2023 | $21.29 | $26.32 | $20.42 | $23.33 | 127,451,261 |
February 2023 | $22.04 | $23.01 | $21.10 | $21.21 | 56,055,425 |
January 2023 | $22.41 | $22.52 | $20.49 | $22.24 | 58,566,672 |
December 2022 | $23.41 | $23.94 | $22.03 | $22.37 | 70,362,539 |
November 2022 | $22.20 | $23.91 | $21.42 | $23.27 | 75,441,163 |
