Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
162.09
-1.86 (-1.13%)
Jan 7, 2025, 1:05 PM EST - Market open
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 165.16 | 166.00 | 159.50 | 163.95 | 163.95 | 0.98% | 7,406,885 |
| Jan 3, 2025 | 154.36 | 162.66 | 151.66 | 162.36 | 162.36 | 8.49% | 8,762,610 |
| Jan 2, 2025 | 139.63 | 149.89 | 138.26 | 149.66 | 149.66 | 8.55% | 6,169,614 |
| Dec 31, 2024 | 139.91 | 140.44 | 137.02 | 137.87 | 137.87 | -1.58% | 2,761,579 |
| Dec 30, 2024 | 136.05 | 141.18 | 134.86 | 140.09 | 140.09 | 0.29% | 4,930,578 |
| Dec 27, 2024 | 143.00 | 143.00 | 136.74 | 139.68 | 139.68 | -3.07% | 3,214,672 |
| Dec 26, 2024 | 142.90 | 144.88 | 141.45 | 144.11 | 144.11 | 0.52% | 1,929,165 |
| Dec 24, 2024 | 142.03 | 144.16 | 141.02 | 143.36 | 143.36 | 1.83% | 1,642,685 |
| Dec 23, 2024 | 140.00 | 141.37 | 135.62 | 140.79 | 140.79 | 0.60% | 2,871,442 |
| Dec 20, 2024 | 132.45 | 141.63 | 132.00 | 139.95 | 139.95 | 2.00% | 8,735,096 |
| Dec 19, 2024 | 134.61 | 139.73 | 133.32 | 137.20 | 136.98 | 3.24% | 7,554,355 |
| Dec 18, 2024 | 141.25 | 141.25 | 131.64 | 132.89 | 132.68 | -4.92% | 5,690,551 |
| Dec 17, 2024 | 142.88 | 143.37 | 136.10 | 139.77 | 139.55 | -3.83% | 5,475,158 |
| Dec 16, 2024 | 144.71 | 147.22 | 143.28 | 145.33 | 145.10 | 0.30% | 4,801,267 |
| Dec 13, 2024 | 146.35 | 149.35 | 143.59 | 144.89 | 144.66 | -0.13% | 4,016,382 |
| Dec 12, 2024 | 146.43 | 148.98 | 144.60 | 145.08 | 144.85 | -0.63% | 3,703,005 |
| Dec 11, 2024 | 145.94 | 148.41 | 143.44 | 146.00 | 145.77 | 3.17% | 6,209,303 |
| Dec 10, 2024 | 145.88 | 147.80 | 139.30 | 141.52 | 141.30 | -4.58% | 7,109,745 |
| Dec 9, 2024 | 160.17 | 160.71 | 146.15 | 148.31 | 148.08 | -7.29% | 6,844,247 |
| Dec 6, 2024 | 161.10 | 163.49 | 157.29 | 159.98 | 159.73 | -0.56% | 3,220,359 |
| Dec 5, 2024 | 161.00 | 164.86 | 159.58 | 160.88 | 160.63 | -0.27% | 3,554,231 |
| Dec 4, 2024 | 158.94 | 164.25 | 157.01 | 161.31 | 161.06 | 4.64% | 5,327,192 |
| Dec 3, 2024 | 155.64 | 158.88 | 153.90 | 154.16 | 153.92 | 0.03% | 3,898,821 |
| Dec 2, 2024 | 161.60 | 163.33 | 153.54 | 154.11 | 153.87 | -3.58% | 4,843,847 |
| Nov 29, 2024 | 158.49 | 160.90 | 156.73 | 159.84 | 159.59 | 3.44% | 2,475,784 |
| Nov 27, 2024 | 161.68 | 163.15 | 153.40 | 154.52 | 154.28 | -5.00% | 4,819,867 |
| Nov 26, 2024 | 154.38 | 164.14 | 153.61 | 162.66 | 162.40 | 5.53% | 5,331,061 |
| Nov 25, 2024 | 166.00 | 166.38 | 152.72 | 154.14 | 153.90 | -4.80% | 7,673,782 |
| Nov 22, 2024 | 168.67 | 168.67 | 158.12 | 161.92 | 161.66 | -2.81% | 6,993,281 |
| Nov 21, 2024 | 157.74 | 167.60 | 156.86 | 166.61 | 166.35 | 7.75% | 7,868,541 |
| Nov 20, 2024 | 155.77 | 157.72 | 151.26 | 154.63 | 154.39 | -0.15% | 4,446,714 |
| Nov 19, 2024 | 144.14 | 154.95 | 143.13 | 154.86 | 154.62 | 5.61% | 6,372,412 |
| Nov 18, 2024 | 142.72 | 152.64 | 142.72 | 146.63 | 146.40 | 3.15% | 5,753,270 |
| Nov 15, 2024 | 137.60 | 142.60 | 137.03 | 142.15 | 141.93 | 2.67% | 3,562,142 |
| Nov 14, 2024 | 142.23 | 143.41 | 138.17 | 138.46 | 138.24 | -2.58% | 3,230,222 |
| Nov 13, 2024 | 145.43 | 147.60 | 141.31 | 142.12 | 141.90 | -0.03% | 3,863,155 |
| Nov 12, 2024 | 143.92 | 145.98 | 137.24 | 142.16 | 141.94 | -2.50% | 5,314,726 |
| Nov 11, 2024 | 146.28 | 149.80 | 141.95 | 145.80 | 145.57 | 2.75% | 7,850,401 |
| Nov 8, 2024 | 135.24 | 144.77 | 135.24 | 141.90 | 141.68 | 4.55% | 9,826,064 |
| Nov 7, 2024 | 138.11 | 143.79 | 130.02 | 135.73 | 135.52 | 7.65% | 14,877,347 |
| Nov 6, 2024 | 125.17 | 127.00 | 121.07 | 126.09 | 125.89 | 3.44% | 7,411,320 |
| Nov 5, 2024 | 116.31 | 122.27 | 115.89 | 121.90 | 121.71 | 5.32% | 6,438,761 |
| Nov 4, 2024 | 117.69 | 118.80 | 111.50 | 115.74 | 115.56 | -3.15% | 10,742,732 |
| Nov 1, 2024 | 124.60 | 126.34 | 119.09 | 119.51 | 119.32 | -4.36% | 5,979,565 |
| Oct 31, 2024 | 124.31 | 125.73 | 122.42 | 124.96 | 124.76 | 0.68% | 4,073,477 |
| Oct 30, 2024 | 127.05 | 128.46 | 121.50 | 124.11 | 123.91 | -2.01% | 4,166,528 |
| Oct 29, 2024 | 125.58 | 127.86 | 124.34 | 126.66 | 126.46 | -0.88% | 4,738,626 |
| Oct 28, 2024 | 125.21 | 128.62 | 123.97 | 127.78 | 127.58 | 3.02% | 5,213,272 |
| Oct 25, 2024 | 127.35 | 128.35 | 123.10 | 124.03 | 123.83 | -1.23% | 3,792,453 |
| Oct 24, 2024 | 125.91 | 127.11 | 123.30 | 125.58 | 125.38 | -0.42% | 3,317,361 |
| Oct 23, 2024 | 124.00 | 128.70 | 123.11 | 126.11 | 125.91 | 0.86% | 4,554,642 |
| Oct 22, 2024 | 128.00 | 128.88 | 124.70 | 125.04 | 124.84 | -4.10% | 5,757,959 |
| Oct 21, 2024 | 131.58 | 133.43 | 127.81 | 130.38 | 130.17 | -0.59% | 4,314,826 |
| Oct 18, 2024 | 127.30 | 132.26 | 125.37 | 131.16 | 130.95 | 3.06% | 6,257,314 |
| Oct 17, 2024 | 139.48 | 139.48 | 126.99 | 127.27 | 127.07 | -6.21% | 11,724,077 |
| Oct 16, 2024 | 130.74 | 136.08 | 128.45 | 135.69 | 135.48 | 5.77% | 7,574,240 |
| Oct 15, 2024 | 132.01 | 132.78 | 126.52 | 128.29 | 128.09 | -3.00% | 6,937,815 |
| Oct 14, 2024 | 127.77 | 133.74 | 127.29 | 132.26 | 132.05 | 5.56% | 12,001,881 |
| Oct 11, 2024 | 117.50 | 125.31 | 114.50 | 125.29 | 125.09 | 0.95% | 10,896,181 |
| Oct 10, 2024 | 124.00 | 127.04 | 122.97 | 124.11 | 123.91 | -0.06% | 5,842,529 |
| Oct 9, 2024 | 126.41 | 126.50 | 120.77 | 124.18 | 123.98 | -2.95% | 9,781,248 |
| Oct 8, 2024 | 131.00 | 131.25 | 127.73 | 127.96 | 127.76 | -2.52% | 9,002,428 |
| Oct 7, 2024 | 139.86 | 143.87 | 128.36 | 131.27 | 131.06 | -5.16% | 15,672,337 |
| Oct 4, 2024 | 134.34 | 139.38 | 132.80 | 138.41 | 138.19 | 4.50% | 12,401,402 |
| Oct 3, 2024 | 128.40 | 135.30 | 126.01 | 132.45 | 132.24 | 5.65% | 14,026,803 |
| Oct 2, 2024 | 120.05 | 127.57 | 119.69 | 125.37 | 125.17 | 2.30% | 8,792,652 |
| Oct 1, 2024 | 118.00 | 122.64 | 115.03 | 122.55 | 122.36 | 3.38% | 7,126,675 |
| Sep 30, 2024 | 117.88 | 120.28 | 114.84 | 118.54 | 118.35 | 0.70% | 7,526,095 |
| Sep 27, 2024 | 115.25 | 119.70 | 114.32 | 117.72 | 117.53 | 3.12% | 7,133,482 |
| Sep 26, 2024 | 120.00 | 122.01 | 113.62 | 114.16 | 113.98 | -4.13% | 12,987,425 |
| Sep 25, 2024 | 114.18 | 120.61 | 113.70 | 119.08 | 118.89 | 5.94% | 15,868,441 |
| Sep 24, 2024 | 111.89 | 115.57 | 111.18 | 112.40 | 112.22 | 0.69% | 9,722,739 |
| Sep 23, 2024 | 110.35 | 114.55 | 107.04 | 111.63 | 111.45 | 3.48% | 15,614,964 |
| Sep 20, 2024 | 99.73 | 108.26 | 97.86 | 107.88 | 107.71 | 16.33% | 23,358,448 |
| Sep 19, 2024 | 94.33 | 95.25 | 90.26 | 92.74 | 92.41 | 1.70% | 7,887,721 |
| Sep 18, 2024 | 91.83 | 93.94 | 90.74 | 91.19 | 90.86 | 0.04% | 5,958,134 |
| Sep 17, 2024 | 90.32 | 92.41 | 88.89 | 91.15 | 90.82 | 1.96% | 5,981,609 |
| Sep 16, 2024 | 85.00 | 90.07 | 84.92 | 89.40 | 89.08 | 4.50% | 6,947,155 |
| Sep 13, 2024 | 82.52 | 85.96 | 81.12 | 85.55 | 85.24 | 6.31% | 6,323,094 |
| Sep 12, 2024 | 80.10 | 81.86 | 79.03 | 80.47 | 80.18 | 0.51% | 3,863,004 |
| Sep 11, 2024 | 76.96 | 80.29 | 75.21 | 80.06 | 79.77 | 5.23% | 4,994,280 |
| Sep 10, 2024 | 75.41 | 76.82 | 74.50 | 76.08 | 75.81 | 1.51% | 3,392,869 |
| Sep 9, 2024 | 75.00 | 75.49 | 72.90 | 74.95 | 74.68 | 1.70% | 4,121,872 |
| Sep 6, 2024 | 75.72 | 76.43 | 73.14 | 73.70 | 73.43 | -2.81% | 5,161,526 |
| Sep 5, 2024 | 76.61 | 77.22 | 75.50 | 75.83 | 75.56 | -1.11% | 4,306,901 |
| Sep 4, 2024 | 75.50 | 78.45 | 75.03 | 76.68 | 76.40 | 1.24% | 5,236,077 |
| Sep 3, 2024 | 85.00 | 85.04 | 75.68 | 75.74 | 75.47 | -11.34% | 9,487,867 |
| Aug 30, 2024 | 85.07 | 86.15 | 84.22 | 85.43 | 85.12 | 0.90% | 3,947,053 |
| Aug 29, 2024 | 83.20 | 86.23 | 83.20 | 84.67 | 84.37 | 2.63% | 4,849,227 |
| Aug 28, 2024 | 84.57 | 84.91 | 82.23 | 82.50 | 82.20 | -2.47% | 3,549,034 |
| Aug 27, 2024 | 84.13 | 85.94 | 83.41 | 84.59 | 84.29 | -0.34% | 2,950,976 |
| Aug 26, 2024 | 86.31 | 87.89 | 84.17 | 84.88 | 84.57 | -1.04% | 4,774,010 |
| Aug 23, 2024 | 83.94 | 86.20 | 83.39 | 85.77 | 85.46 | 2.97% | 5,315,622 |
| Aug 22, 2024 | 82.41 | 84.76 | 82.05 | 83.30 | 83.00 | 1.24% | 5,187,467 |
| Aug 21, 2024 | 79.65 | 82.99 | 79.03 | 82.28 | 81.98 | 3.31% | 4,041,440 |
| Aug 20, 2024 | 80.45 | 80.64 | 79.00 | 79.64 | 79.35 | -1.36% | 4,433,553 |
| Aug 19, 2024 | 79.50 | 80.76 | 78.41 | 80.74 | 80.45 | 1.75% | 3,848,515 |
| Aug 16, 2024 | 81.13 | 81.13 | 78.57 | 79.35 | 79.06 | -2.58% | 4,821,816 |
| Aug 15, 2024 | 79.55 | 81.57 | 78.37 | 81.45 | 81.16 | 2.78% | 4,956,630 |
| Aug 14, 2024 | 80.27 | 80.90 | 77.47 | 79.25 | 78.96 | -1.49% | 5,144,672 |