Vistra Corp. (VST)

137.69
-0.66 (-0.47%)
NYSE · Last Trade: Oct 1st, 10:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vistra Corp. (VST)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026140.02140.76133.44138.358,051,783138.35
9/29/2026140.00143.51138.85140.834,850,499140.83
9/28/2026138.08139.01135.77138.024,336,182138.02
9/25/2026138.96140.10136.03138.465,006,376138.46
9/24/2026136.20139.13135.98137.943,637,771137.94
9/23/2026139.57140.50137.62137.974,407,289137.97
9/22/2026141.44142.64140.00140.414,763,597140.41
9/21/2026142.00142.44138.95140.784,502,906140.78
9/18/2026143.40144.45140.21140.675,268,975140.44
9/17/2026144.10146.11141.53143.563,956,395143.32
9/16/2026143.38143.70139.62140.393,828,306140.16
9/15/2026141.84143.22140.26141.535,596,601141.30
9/14/2026144.00145.25140.37140.735,239,534140.50
9/11/2026148.82149.08146.67148.383,174,839148.14
9/10/2026150.00152.80147.03147.054,537,556146.81
9/09/2026150.00151.56148.90151.103,901,492150.85
9/08/2026151.00154.90150.37151.726,994,194151.47
9/04/2026143.87149.45143.16149.304,616,727149.06
9/03/2026145.00148.78142.81144.224,328,245143.98
9/02/2026137.82144.15136.95143.464,761,214143.22
9/01/2026136.50139.28134.90138.084,294,135137.85
8/31/2026136.79137.94135.62137.374,144,322137.15
8/28/2026140.89141.10136.61137.093,074,068136.87
8/27/2026142.00142.50138.45139.812,964,251139.58
8/26/2026139.40144.03139.31140.033,423,979139.80
8/25/2026138.37140.26137.39139.034,032,513138.80
8/24/2026135.88137.20134.50135.665,190,296135.44
8/21/2026139.99140.32136.18136.215,095,654135.99
8/20/2026142.70143.50138.33138.943,735,590138.71
8/19/2026140.74142.77138.13142.704,344,614142.47
8/18/2026144.50145.54138.77140.524,306,605140.29
8/17/2026149.37149.87145.21146.114,785,156145.87
8/14/2026146.90150.18146.13148.133,040,000147.89
8/13/2026146.25147.77144.80146.402,836,897146.16
8/12/2026149.00149.38145.30146.682,677,502146.44
8/11/2026144.54146.90143.11144.923,363,310144.68
8/10/2026141.91144.86141.05142.874,607,300142.64
8/07/2026138.62142.69134.75140.597,860,754140.36
8/06/2026142.00143.02140.14141.385,394,191141.15
8/05/2026143.90145.50140.17140.586,097,971140.35
8/04/2026155.60156.99143.03143.2311,494,826143.00
8/03/2026148.77156.96146.19155.944,021,880155.69
7/31/2026151.85153.13146.52148.194,390,707147.95
7/30/2026148.00151.97147.09148.624,601,485148.38
7/29/2026148.73149.28142.16142.814,928,408142.58
7/28/2026153.92153.99146.21148.645,925,969148.40
7/27/2026165.50166.15155.54157.084,479,182156.82
7/24/2026168.70169.76162.31163.382,553,513163.11
7/23/2026166.26169.06165.01168.982,540,511168.70
7/22/2026160.11167.81159.63166.742,970,827166.47
7/21/2026160.99164.46160.01162.333,720,588162.06
7/20/2026157.52158.57155.60157.993,256,388157.73
7/17/2026150.36157.25148.14155.444,441,029155.19
7/16/2026157.87158.10148.52152.567,067,673152.31
7/15/2026162.50166.94157.94160.235,504,164159.97
7/14/2026161.00168.21157.03158.435,426,625158.17
7/13/2026157.65159.43156.20158.123,613,008157.86
7/10/2026157.55160.02157.05158.862,996,004158.60
7/09/2026159.01161.18157.44157.982,909,947157.72
7/08/2026153.99156.49151.32154.823,604,452154.57
7/07/2026156.13159.41154.01155.733,026,747155.47
7/06/2026152.47157.24152.01157.223,399,449156.96
7/02/2026153.95156.24148.50151.054,255,898150.80
7/01/2026156.00157.32151.05153.165,089,002152.91