Historical Stock Price
| Home |
| Free Dividend Report |
| VST Dividend History |
| VST Historical Stock Prices |
| Preferred Stock Newsletter |
| VST Options Chain |
| Stock Message Boards |
Vistra (VST) has the following price history information. Looking back at VST historical stock prices for the last five trading days, on April 15, 2024, VST opened at $70.83, traded as high as $72.48 and as low as $68.20, and closed at $68.22. Trading volume was a total of 4.41M shares. On April 16, 2024, VST opened at $68.37, traded as high as $68.60 and as low as $65.68, and closed at $67.60. Trading volume was a total of 6.55M shares. On April 17, 2024, VST opened at $68.62, traded as high as $69.50 and as low as $67.26, and closed at $68.65. Trading volume was a total of 4.55M shares. On April 18, 2024, VST opened at $68.99, traded as high as $69.29 and as low as $64.91, and closed at $65.88. Trading volume was a total of 7.85M shares. On April 19, 2024, VST opened at $65.60, traded as high as $67.18 and as low as $64.26, and closed at $65.66. Trading volume was a total of 7.55M shares.
VST Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vistra shares, starting with a $10,000 purchase of VST, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 10/06/2016 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.75 | ||
| End price/share: | $65.66 | ||
| Starting shares: | 634.92 | ||
| Ending shares: | 854.01 | ||
| Dividends reinvested/share: | $5.72 | ||
| Total return: | 460.74% | ||
| Average Annual Total Return: | 25.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,066.09 | ||
| Years: | 7.54 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/06/2016 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.75 | ||
| End price/share: | $65.66 | ||
| Dividends collected/share: | $5.72 | ||
| Total return: | 353.21% | ||
| Average Annual Total Return: | 22.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $45,313.23 | ||
| Years: | 7.54 | ||
 | |||||
| VST Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $70.83 | $72.48 | $68.20 | $68.22 | 4.41M |
| 04/16/2024 | $68.37 | $68.60 | $65.68 | $67.60 | 6.55M |
| 04/17/2024 | $68.62 | $69.50 | $67.26 | $68.65 | 4.55M |
| 04/18/2024 | $68.99 | $69.29 | $64.91 | $65.88 | 7.85M |
| 04/19/2024 | $65.60 | $67.18 | $64.26 | $65.66 | 7.55M |
|
| About Vistra |
| Vistra is a holding company. Through its subsidiaries, Co. is operating an integrated retail and electric power generation business throughout the U.S. Co. has six segments: Retail, which is engaged in retail sales of electricity and natural gas; Texas and East, which are engaged in electricity generation, wholesale energy sales and purchases, commodity risk management activities, fuel production and fuel logistics management; West, which represents results from the California Independent System Operator market; Sunset, which consists of generation plants with announced retirement plans; and Asset Closure, which is engaged in the decommissioning and reclamation of retired plants and mines. |
| VST Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $68.22 |
| 04/16/2024 | $67.60 |
| 04/17/2024 | $68.65 |
| 04/18/2024 | $65.88 |
| 04/19/2024 | $65.66 |
| Utilities Historical Prices |
| VST is categorized under the Utilities sector; below are some other companies in the same sector:
VVC Historical Stock Prices Also explore: VST shares outstanding history
|
Free VST Email Alerts:
VST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.