Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
114.16
-4.92 (-4.13%)
At close: Sep 26, 2024, 4:00 PM
113.94
-0.22 (-0.19%)
After-hours: Sep 26, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 120.00 | 122.01 | 113.62 | 114.16 | 114.16 | -4.13% | 12,903,766 |
| Sep 25, 2024 | 114.18 | 120.61 | 113.70 | 119.08 | 119.08 | 5.94% | 15,868,441 |
| Sep 24, 2024 | 111.89 | 115.57 | 111.18 | 112.40 | 112.40 | 0.69% | 9,722,739 |
| Sep 23, 2024 | 110.35 | 114.55 | 107.04 | 111.63 | 111.63 | 3.48% | 15,614,964 |
| Sep 20, 2024 | 99.73 | 108.26 | 97.86 | 107.88 | 107.88 | 16.33% | 23,358,448 |
| Sep 19, 2024 | 94.33 | 95.25 | 90.26 | 92.74 | 92.55 | 1.70% | 7,887,721 |
| Sep 18, 2024 | 91.83 | 93.94 | 90.74 | 91.19 | 91.01 | 0.04% | 5,958,134 |
| Sep 17, 2024 | 90.32 | 92.41 | 88.89 | 91.15 | 90.97 | 1.96% | 5,981,609 |
| Sep 16, 2024 | 85.00 | 90.07 | 84.92 | 89.40 | 89.22 | 4.50% | 6,947,155 |
| Sep 13, 2024 | 82.52 | 85.96 | 81.12 | 85.55 | 85.38 | 6.31% | 6,323,094 |
| Sep 12, 2024 | 80.10 | 81.86 | 79.03 | 80.47 | 80.31 | 0.51% | 3,863,004 |
| Sep 11, 2024 | 76.96 | 80.29 | 75.21 | 80.06 | 79.90 | 5.23% | 4,994,280 |
| Sep 10, 2024 | 75.41 | 76.82 | 74.50 | 76.08 | 75.93 | 1.51% | 3,392,869 |
| Sep 9, 2024 | 75.00 | 75.49 | 72.90 | 74.95 | 74.80 | 1.70% | 4,121,872 |
| Sep 6, 2024 | 75.72 | 76.43 | 73.14 | 73.70 | 73.55 | -2.81% | 5,161,526 |
| Sep 5, 2024 | 76.61 | 77.22 | 75.50 | 75.83 | 75.68 | -1.11% | 4,306,901 |
| Sep 4, 2024 | 75.50 | 78.45 | 75.03 | 76.68 | 76.52 | 1.24% | 5,236,077 |
| Sep 3, 2024 | 85.00 | 85.04 | 75.68 | 75.74 | 75.59 | -11.34% | 9,487,867 |
| Aug 30, 2024 | 85.07 | 86.15 | 84.22 | 85.43 | 85.26 | 0.90% | 3,947,053 |
| Aug 29, 2024 | 83.20 | 86.23 | 83.20 | 84.67 | 84.50 | 2.63% | 4,849,227 |
| Aug 28, 2024 | 84.57 | 84.91 | 82.23 | 82.50 | 82.33 | -2.47% | 3,549,034 |
| Aug 27, 2024 | 84.13 | 85.94 | 83.41 | 84.59 | 84.42 | -0.34% | 2,950,976 |
| Aug 26, 2024 | 86.31 | 87.89 | 84.17 | 84.88 | 84.71 | -1.04% | 4,774,010 |
| Aug 23, 2024 | 83.94 | 86.20 | 83.39 | 85.77 | 85.60 | 2.97% | 5,315,622 |
| Aug 22, 2024 | 82.41 | 84.76 | 82.05 | 83.30 | 83.13 | 1.24% | 5,187,467 |
| Aug 21, 2024 | 79.65 | 82.99 | 79.03 | 82.28 | 82.11 | 3.31% | 4,041,440 |
| Aug 20, 2024 | 80.45 | 80.64 | 79.00 | 79.64 | 79.48 | -1.36% | 4,433,553 |
| Aug 19, 2024 | 79.50 | 80.76 | 78.41 | 80.74 | 80.58 | 1.75% | 3,848,515 |
| Aug 16, 2024 | 81.13 | 81.13 | 78.57 | 79.35 | 79.19 | -2.58% | 4,821,816 |
| Aug 15, 2024 | 79.55 | 81.57 | 78.37 | 81.45 | 81.29 | 2.78% | 4,956,630 |
| Aug 14, 2024 | 80.27 | 80.90 | 77.47 | 79.25 | 79.09 | -1.49% | 5,144,672 |
| Aug 13, 2024 | 79.03 | 81.93 | 77.93 | 80.45 | 80.29 | 3.19% | 6,495,533 |
| Aug 12, 2024 | 78.99 | 79.00 | 75.09 | 77.96 | 77.80 | -0.86% | 5,417,571 |
| Aug 9, 2024 | 78.00 | 78.93 | 75.92 | 78.64 | 78.48 | -0.56% | 5,586,342 |
| Aug 8, 2024 | 75.50 | 80.46 | 73.58 | 79.08 | 78.92 | 6.94% | 10,747,736 |
| Aug 7, 2024 | 76.68 | 77.05 | 72.53 | 73.95 | 73.80 | -0.59% | 8,856,511 |
| Aug 6, 2024 | 70.00 | 75.77 | 70.00 | 74.39 | 74.24 | 5.97% | 6,285,628 |
| Aug 5, 2024 | 66.82 | 71.46 | 66.50 | 70.20 | 70.06 | -3.08% | 6,967,624 |
| Aug 2, 2024 | 74.29 | 74.57 | 69.82 | 72.43 | 72.28 | -4.75% | 9,363,191 |
| Aug 1, 2024 | 79.48 | 81.67 | 75.23 | 76.04 | 75.89 | -4.01% | 5,827,137 |
| Jul 31, 2024 | 82.44 | 82.88 | 77.18 | 79.22 | 79.06 | 14.81% | 15,755,919 |
| Jul 30, 2024 | 71.93 | 72.89 | 68.74 | 69.00 | 68.86 | -3.14% | 6,362,514 |
| Jul 29, 2024 | 71.95 | 73.18 | 70.84 | 71.24 | 71.10 | 0.17% | 4,846,457 |
| Jul 26, 2024 | 72.08 | 72.30 | 70.12 | 71.12 | 70.98 | 1.05% | 4,229,800 |
| Jul 25, 2024 | 73.55 | 73.96 | 69.02 | 70.38 | 70.24 | -3.03% | 11,659,233 |
| Jul 24, 2024 | 79.00 | 79.53 | 72.13 | 72.58 | 72.43 | -9.35% | 8,862,509 |
| Jul 23, 2024 | 79.14 | 81.27 | 78.68 | 80.07 | 79.91 | 1.14% | 4,712,209 |
| Jul 22, 2024 | 77.28 | 79.41 | 77.07 | 79.17 | 79.01 | 3.53% | 4,578,168 |
| Jul 19, 2024 | 76.67 | 77.97 | 75.33 | 76.47 | 76.32 | -0.10% | 5,141,383 |
| Jul 18, 2024 | 77.48 | 78.15 | 73.75 | 76.55 | 76.40 | 0.46% | 8,680,261 |
| Jul 17, 2024 | 82.76 | 83.06 | 76.07 | 76.20 | 76.05 | -11.26% | 14,373,527 |
| Jul 16, 2024 | 86.28 | 87.35 | 84.56 | 85.87 | 85.70 | -0.37% | 4,974,905 |
| Jul 15, 2024 | 90.37 | 90.46 | 85.31 | 86.19 | 86.02 | -5.63% | 6,018,990 |
| Jul 12, 2024 | 91.18 | 92.29 | 88.60 | 91.33 | 91.15 | -0.31% | 5,239,504 |
| Jul 11, 2024 | 92.61 | 93.06 | 90.32 | 91.61 | 91.42 | -0.76% | 5,859,394 |
| Jul 10, 2024 | 91.55 | 92.96 | 86.80 | 92.31 | 92.12 | 1.00% | 5,020,765 |
| Jul 9, 2024 | 91.95 | 96.00 | 90.74 | 91.40 | 91.21 | -1.59% | 5,754,169 |
| Jul 8, 2024 | 89.95 | 92.89 | 89.42 | 92.88 | 92.69 | 3.94% | 4,437,924 |
| Jul 5, 2024 | 92.10 | 93.47 | 88.60 | 89.36 | 89.18 | -2.57% | 4,526,628 |
| Jul 3, 2024 | 87.90 | 92.48 | 87.70 | 91.72 | 91.53 | 4.58% | 3,371,739 |
| Jul 2, 2024 | 86.97 | 90.44 | 86.81 | 87.70 | 87.52 | 0.41% | 3,981,287 |
| Jul 1, 2024 | 88.74 | 91.83 | 86.30 | 87.34 | 87.16 | 1.58% | 6,732,262 |
| Jun 28, 2024 | 87.00 | 88.27 | 83.34 | 85.98 | 85.81 | -1.42% | 17,908,871 |
| Jun 27, 2024 | 85.00 | 87.54 | 83.66 | 87.22 | 87.04 | 1.52% | 6,696,658 |
| Jun 26, 2024 | 88.75 | 90.84 | 85.30 | 85.91 | 85.74 | -3.91% | 4,998,077 |
| Jun 25, 2024 | 87.88 | 91.36 | 87.10 | 89.41 | 89.23 | 1.34% | 6,284,423 |
| Jun 24, 2024 | 86.23 | 89.65 | 85.80 | 88.23 | 88.05 | 1.58% | 8,497,137 |
| Jun 21, 2024 | 87.72 | 88.67 | 84.62 | 86.86 | 86.68 | -1.51% | 18,597,816 |
| Jun 20, 2024 | 88.28 | 89.95 | 86.70 | 88.19 | 88.01 | 0.70% | 6,583,077 |
| Jun 18, 2024 | 83.91 | 87.67 | 83.40 | 87.58 | 87.40 | 4.21% | 8,668,104 |
| Jun 17, 2024 | 87.59 | 87.91 | 82.33 | 84.04 | 83.66 | -4.05% | 7,445,562 |
| Jun 14, 2024 | 87.90 | 88.13 | 85.58 | 87.59 | 87.20 | -0.92% | 3,728,443 |
| Jun 13, 2024 | 90.58 | 90.68 | 84.52 | 88.40 | 88.00 | -2.39% | 8,288,223 |
| Jun 12, 2024 | 92.88 | 94.50 | 89.00 | 90.56 | 90.15 | -0.72% | 8,781,375 |
| Jun 11, 2024 | 87.81 | 92.34 | 87.56 | 91.22 | 90.81 | 3.40% | 7,243,266 |
| Jun 10, 2024 | 84.55 | 90.90 | 84.54 | 88.22 | 87.82 | 3.70% | 8,743,610 |
| Jun 7, 2024 | 85.45 | 90.00 | 83.89 | 85.07 | 84.69 | -1.38% | 8,785,041 |
| Jun 6, 2024 | 91.21 | 93.88 | 83.01 | 86.26 | 85.87 | -6.24% | 13,449,030 |
| Jun 5, 2024 | 90.07 | 92.94 | 89.60 | 92.00 | 91.59 | 2.74% | 6,167,801 |
| Jun 4, 2024 | 92.75 | 93.25 | 86.63 | 89.55 | 89.15 | -3.97% | 11,177,810 |
| Jun 3, 2024 | 99.87 | 99.87 | 91.50 | 93.25 | 92.83 | -5.88% | 11,391,376 |
| May 31, 2024 | 105.94 | 106.39 | 95.41 | 99.08 | 98.63 | -5.97% | 15,074,413 |
| May 30, 2024 | 104.00 | 105.48 | 102.55 | 105.37 | 104.90 | 1.69% | 4,796,584 |
| May 29, 2024 | 104.90 | 106.70 | 102.41 | 103.62 | 103.15 | -2.43% | 6,491,678 |
| May 28, 2024 | 105.27 | 107.24 | 101.37 | 106.20 | 105.72 | 4.02% | 8,089,487 |
| May 24, 2024 | 96.06 | 104.12 | 94.16 | 102.10 | 101.64 | 6.21% | 8,333,756 |
| May 23, 2024 | 96.00 | 98.11 | 92.67 | 96.13 | 95.70 | 1.97% | 8,472,605 |
| May 22, 2024 | 94.07 | 94.68 | 92.44 | 94.27 | 93.85 | 0.03% | 6,531,853 |
| May 21, 2024 | 91.77 | 94.44 | 91.50 | 94.24 | 93.82 | 2.98% | 5,926,810 |
| May 20, 2024 | 94.95 | 96.69 | 90.85 | 91.51 | 91.10 | -2.73% | 5,603,009 |
| May 17, 2024 | 94.04 | 96.58 | 93.30 | 94.08 | 93.66 | 1.01% | 6,084,169 |
| May 16, 2024 | 97.00 | 97.90 | 93.03 | 93.14 | 92.72 | -3.89% | 5,988,015 |
| May 15, 2024 | 93.50 | 97.61 | 92.77 | 96.91 | 96.47 | 5.95% | 7,198,666 |
| May 14, 2024 | 89.02 | 91.57 | 87.92 | 91.47 | 91.06 | 1.44% | 5,848,530 |
| May 13, 2024 | 94.53 | 95.75 | 90.05 | 90.17 | 89.76 | -3.48% | 7,957,263 |
| May 10, 2024 | 94.74 | 96.07 | 92.01 | 93.42 | 93.00 | 0.27% | 7,428,015 |
| May 9, 2024 | 89.56 | 94.18 | 89.56 | 93.17 | 92.75 | 4.45% | 11,060,030 |
| May 8, 2024 | 81.78 | 91.04 | 81.74 | 89.20 | 88.80 | 9.13% | 15,076,454 |
| May 7, 2024 | 82.88 | 84.83 | 81.18 | 81.74 | 81.37 | -1.80% | 86,269,019 |
| May 6, 2024 | 82.31 | 83.61 | 80.10 | 83.24 | 82.87 | 2.15% | 8,043,449 |