Quantcast

Vistra Energy Corp. Common Stock Historical Stock Prices

VST 
$23.48
*  
0.21
0.89%
Get VST Alerts
*Delayed - data as of Aug. 20, 2019 10:36 ET  -  Find a broker to begin trading VST now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    VST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:36 23.94 23.66 23.42 23.48 535,590
08/19/2019 23.99 23.99 23.455 23.69 5,318,120
08/16/2019 22.7 23.74 22.7 23.69 5,835,016
08/15/2019 22.4 22.74 22.2501 22.61 5,829,703
08/14/2019 22.53 22.87 22.22 22.29 8,127,057
08/13/2019 22.05 22.74 22 22.59 4,383,480
08/12/2019 22.03 22.11 21.745 22.07 2,178,941
08/09/2019 22.7 22.77 22.13 22.13 3,182,372
08/08/2019 22.09 22.83 22.045 22.75 4,783,161
08/07/2019 22.23 22.61 22.06 22.06 6,233,772
08/06/2019 21.75 22.325 21.63 22.28 5,022,423
08/05/2019 21.84 21.955 21.51 21.72 5,242,956
08/02/2019 21.75 22.36 21.35 22.04 4,687,412
08/01/2019 21.45 21.8 21.35 21.55 3,266,526
07/31/2019 21.85 21.965 21.43 21.46 5,401,560
07/30/2019 21.68 21.9 21.6 21.87 2,870,435
07/29/2019 21.77 21.935 21.53 21.77 3,175,072
07/26/2019 21.95 22.06 21.65 21.75 1,955,960
07/25/2019 21.46 22.075 21.44 21.92 2,949,887
07/24/2019 21.41 21.635 21.325 21.56 1,959,098
07/23/2019 21.67 21.68 21.365 21.43 2,451,352
07/22/2019 21.84 21.855 21.58 21.61 2,981,279
07/19/2019 22.14 22.27 21.83 21.83 2,978,866
07/18/2019 22.17 22.28 21.84 22.11 2,625,736
07/17/2019 21.95 22.37 21.95 22.22 3,056,688
07/16/2019 22.45 22.64 21.86 21.97 4,410,142
07/15/2019 22.6 22.64 22.35 22.55 2,719,174
07/12/2019 22.47 22.72 22.22 22.58 2,316,004
07/11/2019 22.44 22.46 22.16 22.39 5,320,775
07/10/2019 22.44 22.755 22.39 22.43 3,610,696
07/09/2019 22.39 22.56 22.26 22.42 3,373,000
07/08/2019 22.41 22.56 22.17 22.43 4,829,445
07/05/2019 22.46 22.84 22.39 22.54 3,071,819
07/03/2019 22.69 22.89 22.515 22.54 6,179,907
07/02/2019 22.79 22.84 22.43 22.62 4,029,895
07/01/2019 22.71 22.85 22.43 22.76 4,195,231
06/28/2019 22.3 22.665 22.29 22.64 8,405,605
06/27/2019 22.26 22.37 21.89 22.24 9,463,355
06/26/2019 23.33 23.47 22.2 22.26 9,892,099
06/25/2019 23.9 23.91 23.29 23.37 5,542,449
06/24/2019 24.2 24.225 23.77 23.89 4,639,988
06/21/2019 24.21 24.32 23.75 24.1 11,378,100
06/20/2019 24.11 24.25 23.9 24.19 3,043,416
06/19/2019 23.6 23.92 23.59 23.82 3,855,980
06/18/2019 23.44 23.72 23.36 23.6 4,431,931
06/17/2019 23.74 23.75 23.165 23.26 6,941,821
06/14/2019 23.86 23.9 23.555 23.77 2,875,121
06/13/2019 24.14 24.34 23.745 23.86 3,474,750
06/12/2019 24.62 24.7 24.04 24.22 3,577,124
06/11/2019 24.12 24.59 24.04 24.57 2,895,423
06/10/2019 24.3 24.48 24.035 24.11 2,852,301
06/07/2019 24.72 24.81 24.29 24.31 4,268,620
06/06/2019 24.71 25.14 24.41 24.62 2,783,873
06/05/2019 24.37 24.69 24.1 24.61 3,995,058
06/04/2019 24.12 24.31 23.515 24.27 5,738,842
06/03/2019 23.62 23.89 23.53 23.76 3,868,110
05/31/2019 23.23 23.865 23.19 23.56 7,731,226
05/30/2019 23.98 24.12 22.96 23.42 6,915,558
05/29/2019 24.58 24.65 23.75 24.02 5,216,127
05/28/2019 24.57 24.895 24.305 24.59 5,944,671
05/24/2019 24.83 24.92 24.48 24.48 3,022,335
05/23/2019 25.31 25.33 24.595 24.8 4,289,024
05/22/2019 25.64 25.75 25.28 25.45 3,870,796
05/21/2019 25.13 25.98 25.13 25.75 8,589,510
05/20/2019 24.75 25.31 24.69 25.06 4,867,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio