Vistra Corp. VST
NYSE · United States · Utilities
$138.35-2.48 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $138.35 | -1.76% | $140.02 | $140.76 | $133.44 | 8.04M |
| 2026-09-29 | $140.83 | +2.04% | $140.00 | $143.51 | $138.85 | 4.86M |
| 2026-09-28 | $138.02 | -0.32% | $138.08 | $139.01 | $135.77 | 4.35M |
| 2026-09-25 | $138.46 | +0.38% | $138.96 | $140.10 | $136.02 | 5.01M |
| 2026-09-24 | $137.94 | -0.02% | $136.20 | $139.13 | $135.98 | 3.65M |
| 2026-09-23 | $137.97 | -1.74% | $139.57 | $140.50 | $137.62 | 4.41M |
| 2026-09-22 | $140.41 | -0.26% | $141.44 | $142.64 | $140.00 | 4.77M |
| 2026-09-21 | $140.78 | +0.08% | $142.00 | $142.44 | $138.95 | 4.51M |
| 2026-09-18 | $140.67 | -2.01% | $143.40 | $144.45 | $140.21 | 5.27M |
| 2026-09-17 | $143.56 | +2.26% | $144.10 | $146.11 | $141.53 | 3.95M |
| 2026-09-16 | $140.39 | -0.81% | $143.38 | $143.70 | $139.62 | 3.83M |
| 2026-09-15 | $141.53 | +0.57% | $141.84 | $143.22 | $140.26 | 5.59M |
| 2026-09-14 | $140.73 | -5.16% | $144.00 | $145.25 | $140.37 | 5.23M |
| 2026-09-11 | $148.38 | +0.90% | $148.82 | $149.08 | $146.67 | 3.17M |
| 2026-09-10 | $147.05 | -2.68% | $150.00 | $152.80 | $147.03 | 4.54M |
| 2026-09-09 | $151.10 | -0.41% | $150.00 | $151.56 | $148.90 | 3.89M |
| 2026-09-08 | $151.72 | +1.62% | $151.00 | $154.90 | $150.37 | 7.00M |
| 2026-09-04 | $149.30 | +3.52% | $143.87 | $149.45 | $143.16 | 4.62M |
| 2026-09-03 | $144.22 | +0.53% | $145.00 | $148.78 | $142.81 | 4.32M |
| 2026-09-02 | $143.46 | +3.90% | $137.82 | $144.15 | $136.95 | 4.77M |
| 2026-09-01 | $138.08 | +0.52% | $136.50 | $139.28 | $134.90 | 4.29M |
| 2026-08-31 | $137.37 | +0.20% | $136.79 | $137.94 | $135.62 | 4.15M |
| 2026-08-28 | $137.09 | -1.95% | $140.89 | $141.10 | $136.61 | 3.07M |
| 2026-08-27 | $139.81 | -0.16% | $142.00 | $142.51 | $138.45 | 2.97M |
| 2026-08-26 | $140.03 | +0.72% | $139.40 | $144.03 | $139.30 | 3.43M |
| 2026-08-25 | $139.03 | +2.48% | $138.37 | $140.26 | $137.39 | 4.04M |
| 2026-08-24 | $135.66 | -0.40% | $135.88 | $137.20 | $134.50 | 5.19M |
| 2026-08-21 | $136.21 | -1.96% | $139.99 | $140.32 | $136.18 | 5.10M |
| 2026-08-20 | $138.94 | -2.63% | $142.70 | $143.50 | $138.33 | 3.74M |
| 2026-08-19 | $142.70 | +1.55% | $140.74 | $142.77 | $138.13 | 4.32M |
| 2026-08-18 | $140.52 | -3.83% | $144.50 | $145.54 | $138.77 | 4.31M |
| 2026-08-17 | $146.11 | -1.36% | $149.37 | $149.87 | $145.21 | 4.04M |
| 2026-08-14 | $148.13 | +1.18% | $146.90 | $150.18 | $146.13 | 3.04M |
| 2026-08-13 | $146.40 | -0.19% | $146.25 | $147.77 | $144.80 | 2.84M |
| 2026-08-12 | $146.68 | +1.21% | $149.00 | $149.38 | $145.30 | 2.68M |
| 2026-08-11 | $144.92 | +1.43% | $144.54 | $146.90 | $143.11 | 3.36M |
| 2026-08-10 | $142.87 | +1.62% | $141.91 | $144.86 | $141.05 | 4.61M |
| 2026-08-07 | $140.59 | -0.56% | $138.62 | $142.69 | $134.75 | 7.86M |
| 2026-08-06 | $141.38 | +0.57% | $142.00 | $143.02 | $140.14 | 5.42M |
| 2026-08-05 | $140.58 | -1.85% | $143.90 | $145.50 | $140.17 | 6.09M |
| 2026-08-04 | $143.23 | -8.15% | $155.60 | $156.99 | $143.03 | 11.50M |
| 2026-08-03 | $155.94 | +5.23% | $148.77 | $156.96 | $146.19 | 4.02M |
| 2026-07-31 | $148.19 | -0.29% | $151.85 | $153.13 | $146.52 | 4.39M |
| 2026-07-30 | $148.62 | +4.07% | $148.00 | $151.97 | $147.09 | 4.60M |
| 2026-07-29 | $142.81 | -3.92% | $148.73 | $149.28 | $142.15 | 4.93M |
| 2026-07-28 | $148.64 | -5.37% | $153.92 | $153.99 | $146.21 | 5.86M |
| 2026-07-27 | $157.08 | -3.86% | $165.50 | $166.15 | $155.54 | 4.48M |
| 2026-07-24 | $163.38 | -3.31% | $168.70 | $169.76 | $162.31 | 2.55M |
| 2026-07-23 | $168.98 | +1.34% | $166.26 | $169.06 | $165.01 | 2.54M |
| 2026-07-22 | $166.74 | +2.72% | $160.11 | $167.81 | $159.63 | 2.97M |
| 2026-07-21 | $162.33 | +2.75% | $160.99 | $164.46 | $160.01 | 3.72M |
| 2026-07-20 | $157.99 | +1.64% | $157.52 | $158.57 | $155.60 | 3.26M |
| 2026-07-17 | $155.44 | +1.89% | $150.36 | $157.25 | $148.14 | 4.44M |
| 2026-07-16 | $152.56 | -4.79% | $157.87 | $158.10 | $148.52 | 7.07M |
| 2026-07-15 | $160.23 | +1.14% | $162.50 | $166.94 | $157.94 | 5.50M |
| 2026-07-14 | $158.43 | +0.20% | $161.00 | $168.21 | $157.03 | 5.42M |
| 2026-07-13 | $158.12 | -0.47% | $157.65 | $159.43 | $156.20 | 3.61M |
| 2026-07-10 | $158.86 | +0.56% | $157.55 | $160.02 | $157.05 | 3.00M |
| 2026-07-09 | $157.98 | +2.04% | $159.01 | $161.18 | $157.45 | 2.91M |
| 2026-07-08 | $154.82 | -0.58% | $153.99 | $156.49 | $151.32 | 3.61M |
| 2026-07-07 | $155.73 | -0.95% | $156.13 | $159.41 | $154.01 | 3.03M |
| 2026-07-06 | $157.22 | +4.08% | $152.47 | $157.24 | $152.01 | 3.40M |
| 2026-07-02 | $151.05 | -1.38% | $153.95 | $156.24 | $148.50 | 4.25M |
| 2026-07-01 | $153.16 | -3.45% | $156.00 | $157.32 | $151.05 | 5.09M |
| 2026-06-30 | $158.63 | -2.31% | $162.58 | $165.45 | $156.51 | 4.18M |
| 2026-06-29 | $162.38 | -0.68% | $163.70 | $165.60 | $161.02 | 2.81M |
| 2026-06-26 | $163.49 | -2.55% | $165.86 | $167.93 | $163.19 | 5.49M |
| 2026-06-25 | $167.77 | +3.01% | $166.91 | $171.35 | $166.01 | 3.63M |
| 2026-06-24 | $162.87 | +0.30% | $163.03 | $165.64 | $159.88 | 3.72M |
| 2026-06-23 | $162.39 | -2.91% | $160.08 | $165.82 | $159.15 | 3.86M |
| 2026-06-22 | $167.26 | +2.14% | $163.51 | $170.50 | $162.90 | 4.97M |
| 2026-06-18 | $163.75 | +3.10% | $162.09 | $170.34 | $160.03 | 7.98M |
| 2026-06-17 | $158.83 | +0.14% | $158.57 | $162.44 | $157.21 | 4.49M |
| 2026-06-16 | $158.61 | +3.32% | $153.25 | $161.48 | $152.83 | 4.94M |
| 2026-06-15 | $153.52 | +3.72% | $152.81 | $155.45 | $150.25 | 4.46M |
| 2026-06-12 | $148.02 | +1.12% | $148.00 | $150.50 | $147.00 | 4.57M |
| 2026-06-11 | $146.38 | +5.66% | $140.99 | $146.90 | $139.57 | 5.13M |
| 2026-06-10 | $138.54 | -5.25% | $143.35 | $144.00 | $137.91 | 5.20M |
| 2026-06-09 | $146.22 | -0.46% | $148.42 | $150.30 | $141.54 | 4.06M |
| 2026-06-08 | $146.90 | -1.25% | $148.31 | $149.30 | $146.38 | 3.33M |
| 2026-06-05 | $148.76 | -3.21% | $152.00 | $154.29 | $147.50 | 3.67M |
| 2026-06-04 | $153.70 | -0.07% | $151.54 | $154.04 | $150.19 | 2.97M |
| 2026-06-03 | $153.80 | -2.64% | $156.51 | $157.91 | $152.95 | 3.88M |
| 2026-06-02 | $157.97 | +2.07% | $155.94 | $160.78 | $152.88 | 4.54M |
| 2026-06-01 | $154.76 | -3.41% | $157.00 | $158.55 | $151.33 | 4.32M |
| 2026-05-29 | $160.23 | -0.03% | $160.00 | $162.29 | $156.88 | 3.78M |
| 2026-05-28 | $160.28 | +0.08% | $158.84 | $163.53 | $157.60 | 3.60M |
| 2026-05-27 | $160.15 | -2.68% | $164.96 | $165.02 | $158.41 | 4.90M |
| 2026-05-26 | $164.56 | +5.30% | $158.91 | $167.40 | $158.22 | 8.51M |
| 2026-05-22 | $156.27 | +4.82% | $151.03 | $157.57 | $150.75 | 8.06M |