Vistra Energy (VST) went public on October 4, 2016, when it opened at a split-adjusted price of $11.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $161.34 | $164.59 | $131.43 | $139.95 | 79,269,908 |
November 2024 | $124.40 | $168.40 | $111.32 | $159.58 | 130,831,200 |
October 2024 | $117.81 | $143.63 | $114.32 | $124.76 | 177,942,900 |
September 2024 | $84.66 | $121.81 | $72.61 | $118.35 | 165,913,100 |
August 2024 | $79.16 | $87.54 | $66.24 | $85.09 | 123,367,100 |
July 2024 | $88.39 | $95.62 | $68.47 | $78.90 | 145,112,500 |
June 2024 | $99.21 | $99.21 | $81.79 | $85.64 | 173,435,700 |
May 2024 | $75.17 | $106.54 | $74.21 | $98.43 | 248,838,300 |
April 2024 | $69.54 | $78.22 | $63.84 | $75.34 | 123,257,400 |
March 2024 | $53.86 | $72.57 | $52.89 | $69.19 | 136,409,500 |
February 2024 | $40.62 | $55.42 | $40.61 | $54.00 | 103,099,500 |
January 2024 | $37.91 | $41.24 | $37.39 | $40.62 | 57,437,200 |
December 2023 | $34.86 | $38.51 | $34.86 | $38.14 | 78,358,600 |
November 2023 | $32.37 | $35.93 | $32.16 | $34.86 | 81,645,400 |
October 2023 | $32.86 | $33.21 | $30.67 | $32.21 | 86,600,100 |
September 2023 | $30.93 | $33.54 | $30.91 | $32.66 | 158,990,300 |
August 2023 | $27.37 | $30.99 | $26.95 | $30.74 | 92,075,400 |
July 2023 | $25.59 | $27.94 | $25.32 | $27.45 | 46,920,800 |
June 2023 | $23.33 | $25.82 | $23.28 | $25.68 | 77,810,700 |
May 2023 | $23.15 | $24.95 | $22.00 | $23.26 | 72,265,200 |
April 2023 | $23.17 | $24.38 | $22.27 | $23.15 | 55,057,200 |
March 2023 | $21.26 | $26.27 | $20.39 | $23.29 | 127,449,700 |
February 2023 | $22.01 | $22.98 | $21.07 | $21.17 | 56,125,000 |
January 2023 | $22.37 | $22.48 | $20.46 | $22.20 | 58,566,300 |
December 2022 | $23.37 | $23.90 | $21.99 | $22.34 | 70,362,300 |
