Vistra Corp.
VST · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.56% | 7.86M |
| Aug 6, 2026 | $142.00 | $143.02 | $140.14 | $141.38 | +0.57% | 5.42M |
| Aug 5, 2026 | $143.90 | $145.50 | $140.17 | $140.58 | -1.85% | 6.09M |
| Aug 4, 2026 | $155.60 | $156.99 | $143.03 | $143.23 | -8.15% | 11.50M |
| Aug 3, 2026 | $148.77 | $156.96 | $146.19 | $155.94 | +5.23% | 4.02M |
| Jul 31, 2026 | $151.85 | $153.13 | $146.52 | $148.19 | -0.29% | 4.39M |
| Jul 30, 2026 | $148.00 | $151.97 | $147.09 | $148.62 | +4.07% | 4.60M |
| Jul 29, 2026 | $148.73 | $149.28 | $142.16 | $142.81 | -3.92% | 4.93M |
| Jul 28, 2026 | $153.92 | $153.99 | $146.21 | $148.64 | -5.37% | 5.86M |
| Jul 27, 2026 | $165.50 | $166.15 | $155.54 | $157.08 | -3.86% | 4.48M |
| Jul 24, 2026 | $168.70 | $169.76 | $162.31 | $163.38 | -3.31% | 2.55M |
| Jul 23, 2026 | $166.26 | $169.06 | $165.01 | $168.98 | +1.34% | 2.54M |
| Jul 22, 2026 | $160.11 | $167.81 | $159.63 | $166.74 | +2.72% | 2.97M |
| Jul 21, 2026 | $160.99 | $164.46 | $160.01 | $162.33 | +2.75% | 3.72M |
| Jul 20, 2026 | $157.52 | $158.57 | $155.60 | $157.99 | +1.64% | 3.26M |
| Jul 17, 2026 | $150.36 | $157.25 | $148.14 | $155.44 | +1.89% | 4.44M |
| Jul 16, 2026 | $157.87 | $158.10 | $148.52 | $152.56 | -4.79% | 7.07M |
| Jul 15, 2026 | $162.50 | $166.94 | $157.94 | $160.23 | +1.14% | 5.50M |
| Jul 14, 2026 | $161.00 | $168.21 | $157.03 | $158.43 | +0.20% | 5.42M |
| Jul 13, 2026 | $157.65 | $159.43 | $156.20 | $158.12 | -0.47% | 3.61M |
| Jul 10, 2026 | $157.55 | $160.02 | $157.05 | $158.86 | +0.56% | 3.00M |
| Jul 9, 2026 | $159.01 | $161.18 | $157.45 | $157.98 | +2.04% | 2.91M |
| Jul 8, 2026 | $153.99 | $156.49 | $151.32 | $154.82 | -0.58% | 3.61M |
| Jul 7, 2026 | $156.13 | $159.41 | $154.01 | $155.73 | -0.95% | 3.03M |
| Jul 6, 2026 | $152.47 | $157.24 | $152.01 | $157.22 | +4.08% | 3.40M |
| Jul 2, 2026 | $153.95 | $156.24 | $148.50 | $151.05 | -1.38% | 4.26M |
| Jul 1, 2026 | $156.00 | $157.32 | $151.05 | $153.16 | -3.45% | 5.09M |
| Jun 30, 2026 | $162.58 | $165.45 | $156.51 | $158.63 | -2.31% | 4.18M |
| Jun 29, 2026 | $163.70 | $165.60 | $161.02 | $162.38 | -0.68% | 2.81M |
| Jun 26, 2026 | $165.86 | $167.93 | $163.19 | $163.49 | -2.55% | 5.49M |
| Jun 25, 2026 | $166.91 | $171.35 | $166.01 | $167.77 | +3.01% | 3.64M |
| Jun 24, 2026 | $163.03 | $165.64 | $159.88 | $162.87 | +0.30% | 3.72M |
| Jun 23, 2026 | $160.08 | $165.83 | $159.14 | $162.39 | -2.91% | 3.86M |
| Jun 22, 2026 | $163.51 | $170.50 | $162.90 | $167.26 | +2.14% | 4.97M |
| Jun 18, 2026 | $162.09 | $170.34 | $160.03 | $163.75 | +3.10% | 7.98M |
| Jun 17, 2026 | $158.57 | $162.44 | $157.21 | $158.83 | — | 4.49M |
