Vistra Corp.
VST · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $136.95 | $139.82 | $135.86 | $138.37 | -1.83% | 5.28M |
| Oct 29, 2026 | $142.18 | $144.67 | $140.06 | $140.95 | -1.24% | 4.94M |
| Oct 28, 2026 | $146.88 | $147.82 | $142.20 | $142.72 | -2.69% | 5.66M |
| Oct 27, 2026 | $143.95 | $147.45 | $143.40 | $146.66 | +3.48% | 4.12M |
| Oct 26, 2026 | $140.90 | $143.52 | $139.07 | $141.73 | +1.12% | 4.31M |
| Oct 23, 2026 | $139.06 | $141.53 | $136.17 | $140.16 | -0.48% | 6.74M |
| Oct 22, 2026 | $153.00 | $154.27 | $139.10 | $140.83 | -9.81% | 12.47M |
| Oct 21, 2026 | $153.35 | $158.74 | $151.83 | $156.14 | +3.87% | 5.09M |
| Oct 20, 2026 | $148.90 | $151.34 | $147.10 | $150.32 | +0.41% | 3.34M |
| Oct 19, 2026 | $154.10 | $155.33 | $145.85 | $149.70 | -1.53% | 4.28M |
| Oct 16, 2026 | $152.55 | $155.16 | $151.15 | $152.02 | -1.39% | 5.23M |
| Oct 15, 2026 | $148.35 | $154.46 | $145.85 | $154.17 | +1.57% | 7.26M |
| Oct 14, 2026 | $159.53 | $161.09 | $149.66 | $151.79 | -6.51% | 7.39M |
| Oct 13, 2026 | $153.51 | $163.63 | $153.51 | $162.36 | +2.68% | 5.30M |
| Oct 12, 2026 | $162.67 | $164.25 | $156.85 | $158.13 | -2.07% | 6.53M |
| Oct 9, 2026 | $157.25 | $161.95 | $155.73 | $161.48 | +3.42% | 7.06M |
| Oct 8, 2026 | $165.81 | $168.75 | $155.22 | $156.14 | -6.35% | 11.32M |
| Oct 7, 2026 | $154.77 | $168.11 | $154.02 | $166.72 | +3.88% | 12.01M |
| Oct 6, 2026 | $151.47 | $162.69 | $151.44 | $160.50 | +10.77% | 18.11M |
| Oct 5, 2026 | $144.04 | $146.94 | $140.90 | $144.89 | +3.48% | 10.86M |
| Oct 2, 2026 | $142.05 | $143.02 | $134.79 | $140.02 | +0.19% | 12.68M |
| Oct 1, 2026 | $139.16 | $141.68 | $137.08 | $139.75 | +1.01% | 4.76M |
| Sep 30, 2026 | $140.02 | $140.76 | $133.44 | $138.35 | -1.76% | 8.07M |
| Sep 29, 2026 | $140.00 | $143.51 | $138.85 | $140.83 | +2.04% | 4.86M |
| Sep 28, 2026 | $138.08 | $139.01 | $135.77 | $138.02 | -0.32% | 4.35M |
| Sep 25, 2026 | $138.96 | $140.10 | $136.03 | $138.46 | +0.38% | 5.01M |
| Sep 24, 2026 | $136.20 | $139.13 | $135.98 | $137.94 | -0.02% | 3.65M |
| Sep 23, 2026 | $139.57 | $140.50 | $137.62 | $137.97 | -1.74% | 4.41M |
| Sep 22, 2026 | $141.44 | $142.64 | $140.00 | $140.41 | -0.26% | 4.77M |
| Sep 21, 2026 | $142.00 | $142.44 | $138.95 | $140.78 | +0.08% | 4.51M |
| Sep 18, 2026 | $143.40 | $144.45 | $140.21 | $140.67 | -2.01% | 5.27M |
| Sep 17, 2026 | $144.10 | $146.11 | $141.53 | $143.56 | +2.26% | 3.96M |
| Sep 16, 2026 | $143.38 | $143.70 | $139.62 | $140.39 | -0.81% | 3.83M |
| Sep 15, 2026 | $141.84 | $143.22 | $140.26 | $141.53 | +0.57% | 5.60M |
| Sep 14, 2026 | $144.00 | $145.25 | $140.37 | $140.73 | -5.16% | 5.24M |
| Sep 11, 2026 | $148.82 | $149.08 | $146.67 | $148.38 | +0.90% | 3.17M |
| Sep 10, 2026 | $150.00 | $152.80 | $147.03 | $147.05 | -2.68% | 4.54M |
| Sep 9, 2026 | $150.00 | $151.56 | $148.90 | $151.10 | -0.41% | 3.89M |
| Sep 8, 2026 | $151.00 | $154.90 | $150.37 | $151.72 | +1.62% | 7.00M |
| Sep 4, 2026 | $143.87 | $149.45 | $143.16 | $149.30 | +3.52% | 4.62M |
| Sep 3, 2026 | $145.00 | $148.78 | $142.81 | $144.22 | +0.53% | 4.33M |
| Sep 2, 2026 | $137.82 | $144.15 | $136.95 | $143.46 | +3.90% | 4.77M |
| Sep 1, 2026 | $136.50 | $139.28 | $134.90 | $138.08 | +0.52% | 4.30M |
| Aug 31, 2026 | $136.79 | $137.94 | $135.62 | $137.37 | +0.20% | 4.15M |
| Aug 28, 2026 | $140.89 | $141.10 | $136.61 | $137.09 | -1.95% | 3.07M |
| Aug 27, 2026 | $142.00 | $142.51 | $138.45 | $139.81 | -0.16% | 2.97M |
| Aug 26, 2026 | $139.40 | $144.03 | $139.30 | $140.03 | +0.72% | 3.43M |
| Aug 25, 2026 | $138.37 | $140.26 | $137.39 | $139.03 | +2.48% | 4.04M |
| Aug 24, 2026 | $135.88 | $137.20 | $134.50 | $135.66 | -0.40% | 5.19M |
| Aug 21, 2026 | $139.99 | $140.32 | $136.18 | $136.21 | -1.96% | 5.10M |
| Aug 20, 2026 | $142.70 | $143.50 | $138.33 | $138.94 | -2.63% | 3.74M |
| Aug 19, 2026 | $140.74 | $142.77 | $138.13 | $142.70 | +1.55% | 4.32M |
| Aug 18, 2026 | $144.50 | $145.54 | $138.77 | $140.52 | -3.83% | 4.31M |
| Aug 17, 2026 | $149.37 | $149.86 | $145.21 | $146.11 | -1.36% | 4.04M |
| Aug 14, 2026 | $146.90 | $150.18 | $146.13 | $148.13 | +1.18% | 3.04M |
| Aug 13, 2026 | $146.25 | $147.77 | $144.80 | $146.40 | -0.19% | 2.84M |
| Aug 12, 2026 | $149.00 | $149.38 | $145.30 | $146.68 | +1.21% | 2.68M |
| Aug 11, 2026 | $144.54 | $146.90 | $143.11 | $144.92 | +1.43% | 3.36M |
| Aug 10, 2026 | $141.91 | $144.86 | $141.05 | $142.87 | +1.62% | 4.61M |
| Aug 7, 2026 | $138.62 | $142.69 | $134.75 | $140.59 | — | 7.86M |
