VST: Vistra Energy Corp.

As of Monday, May 6th, 2024

$ 83.24

+1.75 +2.15%

Open: 82.31
High: 83.61
Low: 80.10
Volume: 8,039,308
Previous Close on Friday, May 3rd, 2024

$ 81.49

+1.62 +2.03%

Open: 80.60
High: 83.03
Low: 80.07
Volume: 5,364,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 82.31 83.61 80.10 83.24 8,039,105 +1.75 +2.15
2024-05-03 80.60 83.03 80.07 81.49 5,364,787 +1.62 +2.03
2024-05-02 77.45 80.81 76.11 79.87 6,756,462 +3.01 +3.92
2024-05-01 75.67 79.09 74.70 76.86 5,347,947 +1.02 +1.34
2024-04-30 77.83 78.73 75.81 75.84 5,999,078 -2.12 -2.72
2024-04-29 73.31 78.00 72.98 77.96 5,234,975 +5.26 +7.24
2024-04-26 72.67 73.55 71.54 72.70 2,851,486 +0.22 +0.30
2024-04-25 67.67 73.05 66.67 72.48 4,966,525 +2.02 +2.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.61
On 2024-05-06		 74.70
On 2024-05-01		 5.28 6.77 78.73
On 2024-04-30		 78.73
On 2024-04-30		 0.00 79.46
10D 83.61
On 2024-05-06		 66.60
On 2024-04-23		 16.52 24.76 69.15
On 2024-04-23		 69.15
On 2024-04-23		 0.00 75.94
20D 83.61
On 2024-05-06		 64.26
On 2024-04-19		 8.82 11.85 75.60
On 2024-04-09		 64.26
On 2024-04-19		 -15.00 72.21
WTD 83.61
On 2024-05-06		 80.10
On 2024-05-06		 1.75 2.15 -- -- -- 83.24
MTD 83.61
On 2024-05-06		 74.70
On 2024-05-01		 7.40 9.76 79.09
On 2024-05-01		 79.09
On 2024-05-01		 0.00 80.37
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

83.24 +1.75 +2.15 8,039,308