Vistra Energy (VST) went public on October 4, 2016, when it opened at a split-adjusted price of $11.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $133.43 | $138.74 | $104.16 | $124.01 | 161,317,400 |
February 2025 | $157.23 | $176.06 | $123.84 | $133.43 | 155,046,800 |
January 2025 | $139.39 | $199.50 | $132.36 | $167.74 | 213,191,200 |
December 2024 | $161.06 | $164.31 | $131.20 | $137.63 | 98,332,600 |
November 2024 | $124.18 | $168.11 | $111.13 | $159.31 | 130,831,200 |
October 2024 | $117.61 | $143.38 | $114.12 | $124.54 | 177,942,900 |
September 2024 | $84.52 | $121.60 | $72.48 | $118.14 | 165,913,100 |
August 2024 | $79.03 | $87.39 | $66.12 | $84.94 | 123,367,100 |
July 2024 | $88.23 | $95.45 | $68.35 | $78.77 | 145,112,500 |
June 2024 | $99.04 | $99.04 | $81.65 | $85.49 | 173,435,700 |
May 2024 | $75.04 | $106.35 | $74.08 | $98.26 | 248,838,300 |
April 2024 | $69.42 | $78.08 | $63.73 | $75.21 | 123,257,400 |
March 2024 | $53.76 | $72.44 | $52.80 | $69.07 | 136,409,500 |
February 2024 | $40.55 | $55.33 | $40.54 | $53.90 | 103,099,500 |
January 2024 | $37.84 | $41.17 | $37.33 | $40.55 | 57,437,200 |
December 2023 | $34.80 | $38.45 | $34.80 | $38.07 | 78,358,600 |
November 2023 | $32.31 | $35.87 | $32.11 | $34.80 | 81,645,400 |
October 2023 | $32.80 | $33.16 | $30.62 | $32.15 | 86,600,100 |
September 2023 | $30.87 | $33.49 | $30.85 | $32.61 | 158,990,300 |
August 2023 | $27.32 | $30.94 | $26.90 | $30.69 | 92,075,400 |
July 2023 | $25.55 | $27.89 | $25.28 | $27.41 | 46,920,800 |
June 2023 | $23.29 | $25.78 | $23.24 | $25.64 | 77,810,700 |
May 2023 | $23.11 | $24.91 | $21.96 | $23.22 | 72,265,200 |
April 2023 | $23.13 | $24.33 | $22.23 | $23.11 | 55,057,200 |
March 2023 | $21.22 | $26.23 | $20.36 | $23.25 | 127,449,700 |
