Vistra Corp. (VST)

158.35
-4.23 (-2.60%)
NYSE · Last Trade: Feb 1st, 12:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vistra Corp. (VST)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026161.50164.50156.86158.353,810,779158.35
1/29/2026165.96167.88158.75162.584,790,629162.58
1/28/2026166.00166.56161.16165.644,254,155165.64
1/27/2026159.51164.62158.15164.263,613,780164.26
1/26/2026160.59165.31157.90158.813,945,009158.81
1/23/2026160.00162.87158.00160.124,475,930160.12
1/22/2026161.93163.50159.15160.364,172,730160.36
1/21/2026159.01161.98153.77160.026,647,915160.02
1/20/2026161.27166.00156.25156.817,591,249156.81
1/16/2026167.55171.12163.01166.6013,330,608166.60
1/15/2026173.00182.56171.68180.187,093,847180.18
1/14/2026169.39171.18166.05168.973,885,180168.97
1/13/2026174.00175.45170.82171.425,424,120171.42
1/12/2026164.67176.74164.08172.587,167,096172.58
1/09/2026174.33174.74165.88166.3714,317,674166.37
1/08/2026155.25155.80149.19150.606,861,946150.60
1/07/2026168.65168.65153.54154.609,419,590154.60
1/06/2026169.00172.61163.78169.536,571,676169.53
1/05/2026169.37171.66160.19162.934,345,409162.93
1/02/2026163.89169.28163.89165.233,838,410165.23
12/31/2025162.89164.50161.22161.331,845,116161.33
12/30/2025162.00163.06161.06162.622,219,444162.62
12/29/2025161.00164.20159.92161.842,852,398161.84
12/26/2025161.67163.00160.35161.672,317,524161.67
12/24/2025160.99162.59159.77161.961,342,162161.96
12/23/2025161.57163.70160.13161.673,770,776161.67
12/22/2025164.00164.31160.85161.574,377,481161.57
12/19/2025166.70171.41162.70163.037,141,822163.03
12/18/2025165.66171.92162.67166.177,650,504166.17
12/17/2025174.01175.14158.70159.976,899,651159.97
12/16/2025166.65173.93166.55173.454,189,040173.45
12/15/2025172.96173.00166.98168.254,285,358168.25
12/12/2025175.20180.00167.50170.105,870,271170.10
12/11/2025162.05174.89161.01174.606,198,336174.60
12/10/2025165.34166.02158.65165.175,773,124165.17
12/09/2025165.37169.91164.73164.813,936,185164.81
12/08/2025167.82167.82164.06166.124,224,487166.12
12/05/2025176.52176.63166.47167.174,524,269167.17
12/04/2025171.90178.05170.87176.073,405,735176.07
12/03/2025172.66173.85168.95171.652,490,572171.65
12/02/2025175.40175.95171.37172.553,027,712172.55
12/01/2025176.01176.48172.69173.643,250,150173.64
11/28/2025179.00180.77178.01178.861,908,416178.86
11/26/2025174.00177.75173.09176.802,937,760176.80
11/25/2025174.08174.73165.91170.843,863,380170.84
11/24/2025169.57175.20165.90175.145,729,195175.14
11/21/2025172.00173.68162.44168.596,303,855168.59
11/20/2025184.82189.29173.13173.794,271,201173.79
11/19/2025175.16181.50174.22179.143,373,963179.14
11/18/2025172.66177.42170.66174.423,277,301174.42
11/17/2025175.43179.52173.12175.003,106,806175.00
11/14/2025167.18180.00165.58174.695,484,377174.69
11/13/2025176.91177.96170.52171.565,461,399171.56
11/12/2025180.33181.30177.29178.274,247,011178.27
11/11/2025185.92187.94178.81179.164,535,944179.16
11/10/2025194.80196.80184.16188.284,269,158188.28
11/07/2025178.50191.07176.60191.005,811,632191.00
11/06/2025182.89189.12179.53184.626,536,568184.62
11/05/2025186.26192.47184.93189.393,530,014189.39
11/04/2025188.10191.49184.50185.743,789,993185.74
11/03/2025190.81195.19187.85193.043,585,647193.04