VST

Vistra Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Vistra Corp VST NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.52% 19.00 17:10:55
Open Price Low Price High Price Close Price Prev Close
19.12 18.975 19.33 19.11 19.10
more quote information »

VST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6919.8718.97519.344,250,528-0.69-3.5%
1 Month17.7020.1016.5118.285,015,3621.307.34%
3 Months19.2820.1016.5118.333,870,112-0.28-1.45%
6 Months17.8320.1015.4717.754,555,9771.176.56%
1 Year18.9924.2015.4718.364,749,0510.010.05%
3 Years22.6727.9911.3020.904,447,492-3.67-16.19%
5 Years15.1527.9911.3020.804,134,6423.8525.41%

VST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 19.11 0.01 0.05% 19.12 19.33 18.975 2,656,290
Oct 21 2021 19.10 -0.21 -1.09% 19.17 19.3399 19.03 2,516,601
Oct 20 2021 19.31 0.10 0.52% 19.215 19.535 19.17 2,053,479
Oct 19 2021 19.21 -0.12 -0.62% 19.54 19.63 19.19 2,754,218
Oct 18 2021 19.33 -0.35 -1.78% 19.47 19.56 19.25 10,654,997
Oct 15 2021 19.68 0.11 0.56% 19.69 19.87 19.43 3,273,344
Oct 14 2021 19.57 -0.24 -1.21% 19.96 20.10 19.49 6,521,317
Oct 13 2021 19.81 1.97 11.04% 19.50 19.90 19.25 15,378,700
Oct 12 2021 17.84 0.27 1.54% 17.53 17.93 17.46 2,775,930
Oct 11 2021 17.57 -0.33 -1.84% 17.90 18.04 17.55 2,446,421
Oct 08 2021 17.90 -0.05 -0.28% 17.97 18.33 17.88 3,097,394
Oct 07 2021 17.95 0.37 2.1% 17.61 18.0866 17.50 6,470,904
Oct 06 2021 17.58 0.22 1.27% 17.19 17.62 17.03 3,827,146
Oct 05 2021 17.36 0.34 2.0% 17.075 17.37 17.00 6,151,630
Oct 04 2021 17.02 0.17 1.01% 16.72 17.19 16.69 3,331,728
Oct 01 2021 16.85 -0.25 -1.46% 17.21 17.22 16.695 4,198,703
Sep 30 2021 17.10 0.15 0.88% 17.35 17.555 17.085 5,830,844
Sep 29 2021 16.95 0.18 1.07% 16.74 17.06 16.51 4,764,963
Sep 28 2021 16.77 -0.34 -1.99% 17.04 17.108 16.715 4,794,066
Sep 27 2021 17.11 -0.45 -2.56% 17.58 17.635 17.09 5,177,732
Sep 24 2021 17.56 -0.05 -0.28% 17.70 17.85 17.56 4,287,132
Sep 23 2021 17.61 0.18 1.03% 17.63 17.85 17.51 4,454,619
See More Historical Prices ยป
Your Recent History
NYSE
VST
Vistra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 15:15:24