Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	161.63	165.50	157.00	164.27	164.27	0.93%	1,755
Mar 16, 2026	160.60	163.12	158.95	162.75	162.75	1.29%	2,881
Mar 13, 2026	160.06	165.22	157.60	160.67	160.67	0.88%	2,664
Mar 12, 2026	157.46	163.18	156.50	159.27	159.27	1.80%	9,024
Mar 11, 2026	165.95	166.20	155.22	156.45	156.45	-5.67%	8,103
Mar 10, 2026	162.75	168.74	161.39	165.85	165.85	2.80%	3,856
Mar 9, 2026	155.05	161.33	151.50	161.33	161.33	-0.21%	3,649
Mar 6, 2026	168.12	169.79	160.84	161.67	161.67	-2.34%	4,157
Mar 5, 2026	162.95	167.30	161.03	165.54	165.54	1.70%	9,739
Mar 4, 2026	159.43	164.41	158.59	162.78	162.78	0.38%	2,182
Mar 3, 2026	165.42	166.48	153.01	162.16	162.16	-2.95%	48,388
Mar 2, 2026	168.43	176.86	166.25	167.09	167.09	-3.59%	19,695
Feb 27, 2026	176.00	178.39	170.93	173.32	173.32	-0.77%	4,543
Feb 26, 2026	177.00	181.00	164.00	174.66	174.66	0.03%	22,156
Feb 25, 2026	171.36	175.19	168.72	174.60	174.60	2.06%	5,326
Feb 24, 2026	168.30	171.41	162.83	171.07	171.07	3.20%	5,592
Feb 23, 2026	169.16	172.00	165.10	165.76	165.76	-2.88%	5,203
Feb 20, 2026	172.18	173.81	169.40	170.68	170.68	-0.31%	2,237
Feb 19, 2026	171.45	173.00	168.10	171.21	171.21	-0.05%	2,434
Feb 18, 2026	173.60	176.65	169.93	171.30	171.30	-1.72%	5,166
Feb 17, 2026	172.64	176.66	168.83	174.30	174.30	2.18%	8,891
Feb 13, 2026	163.58	171.19	160.02	170.58	170.57	4.28%	17,839
Feb 12, 2026	162.00	166.28	157.94	163.58	163.58	2.15%	5,459
Feb 11, 2026	160.19	165.12	157.72	160.14	160.14	0.43%	8,699
Feb 10, 2026	154.50	161.44	153.75	159.45	159.45	3.92%	16,835
Feb 9, 2026	151.18	155.60	147.63	153.44	153.44	1.80%	4,713
Feb 6, 2026	142.21	152.46	140.05	150.73	150.73	6.18%	17,454
Feb 5, 2026	142.49	144.23	138.50	141.96	141.96	0.99%	18,383
Feb 4, 2026	153.73	155.00	139.32	140.57	140.57	-7.07%	45,968
Feb 3, 2026	156.44	157.01	150.47	151.26	151.26	-2.51%	10,784
Feb 2, 2026	154.38	162.58	153.70	155.16	155.16	-2.19%	31,916
Jan 30, 2026	161.17	164.58	157.00	158.63	158.63	-0.86%	48,527
Jan 29, 2026	166.23	167.97	158.81	160.01	160.01	-3.36%	4,902
Jan 28, 2026	165.58	166.80	161.16	165.58	165.58	1.15%	6,151
Jan 27, 2026	160.50	163.86	158.85	163.70	163.70	2.47%	5,151
Jan 26, 2026	160.36	165.32	159.01	159.76	159.76	-0.39%	9,221
Jan 23, 2026	161.00	162.64	158.00	160.38	160.38	-0.90%	3,602
Jan 22, 2026	161.54	164.50	159.14	161.84	161.84	1.90%	8,205
Jan 21, 2026	158.55	161.20	153.83	158.82	158.82	0.35%	7,007
Jan 20, 2026	165.00	167.00	157.50	158.27	158.27	-4.78%	8,182
Jan 16, 2026	183.53	185.50	163.20	166.21	166.21	-7.96%	18,531
Jan 15, 2026	168.87	182.24	168.87	180.58	180.58	7.06%	9,653
Jan 14, 2026	171.75	173.12	166.04	168.68	168.68	-3.17%	16,551
Jan 13, 2026	174.89	177.50	171.00	174.21	174.21	-0.06%	23,722
Jan 12, 2026	169.70	176.57	164.00	174.30	174.30	4.56%	24,540
Jan 9, 2026	151.35	178.40	150.69	166.70	166.70	10.90%	29,016
Jan 8, 2026	156.00	156.99	149.33	150.32	150.32	-3.51%	10,862
Jan 7, 2026	169.71	170.00	155.79	155.79	155.79	-7.62%	7,834
Jan 6, 2026	170.80	172.43	163.92	168.64	168.64	3.04%	8,654
Jan 5, 2026	168.44	171.82	160.18	163.66	163.66	-1.13%	3,486