Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
155.65
+1.54 (1.00%)
Dec 3, 2024, 2:00 PM EST - Market open
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 161.60 | 163.33 | 153.54 | 154.11 | 154.11 | -3.58% | 4,843,847 |
| Nov 29, 2024 | 158.49 | 160.90 | 156.73 | 159.84 | 159.84 | 3.44% | 2,475,784 |
| Nov 27, 2024 | 161.68 | 163.15 | 153.40 | 154.52 | 154.52 | -5.00% | 4,819,867 |
| Nov 26, 2024 | 154.38 | 164.14 | 153.61 | 162.66 | 162.66 | 5.53% | 5,331,061 |
| Nov 25, 2024 | 166.00 | 166.38 | 152.72 | 154.14 | 154.14 | -4.80% | 7,673,782 |
| Nov 22, 2024 | 168.67 | 168.67 | 158.12 | 161.92 | 161.92 | -2.81% | 6,993,281 |
| Nov 21, 2024 | 157.74 | 167.60 | 156.86 | 166.61 | 166.61 | 7.75% | 7,868,541 |
| Nov 20, 2024 | 155.77 | 157.72 | 151.26 | 154.63 | 154.63 | -0.15% | 4,446,714 |
| Nov 19, 2024 | 144.14 | 154.95 | 143.13 | 154.86 | 154.86 | 5.61% | 6,372,412 |
| Nov 18, 2024 | 142.72 | 152.64 | 142.72 | 146.63 | 146.63 | 3.15% | 5,753,270 |
| Nov 15, 2024 | 137.60 | 142.60 | 137.03 | 142.15 | 142.15 | 2.67% | 3,562,142 |
| Nov 14, 2024 | 142.23 | 143.41 | 138.17 | 138.46 | 138.46 | -2.58% | 3,230,222 |
| Nov 13, 2024 | 145.43 | 147.60 | 141.31 | 142.12 | 142.12 | -0.03% | 3,863,155 |
| Nov 12, 2024 | 143.92 | 145.98 | 137.24 | 142.16 | 142.16 | -2.50% | 5,314,726 |
| Nov 11, 2024 | 146.28 | 149.80 | 141.95 | 145.80 | 145.80 | 2.75% | 7,850,401 |
| Nov 8, 2024 | 135.24 | 144.77 | 135.24 | 141.90 | 141.90 | 4.55% | 9,826,064 |
| Nov 7, 2024 | 138.11 | 143.79 | 130.02 | 135.73 | 135.73 | 7.65% | 14,877,347 |
| Nov 6, 2024 | 125.17 | 127.00 | 121.07 | 126.09 | 126.09 | 3.44% | 7,411,320 |
| Nov 5, 2024 | 116.31 | 122.27 | 115.89 | 121.90 | 121.90 | 5.32% | 6,438,761 |
| Nov 4, 2024 | 117.69 | 118.80 | 111.50 | 115.74 | 115.74 | -3.15% | 10,742,732 |
| Nov 1, 2024 | 124.60 | 126.34 | 119.09 | 119.51 | 119.51 | -4.36% | 5,979,565 |
| Oct 31, 2024 | 124.31 | 125.73 | 122.42 | 124.96 | 124.96 | 0.68% | 4,073,477 |
| Oct 30, 2024 | 127.05 | 128.46 | 121.50 | 124.11 | 124.11 | -2.01% | 4,166,528 |
| Oct 29, 2024 | 125.58 | 127.86 | 124.34 | 126.66 | 126.66 | -0.88% | 4,738,626 |
| Oct 28, 2024 | 125.21 | 128.62 | 123.97 | 127.78 | 127.78 | 3.02% | 5,213,272 |
| Oct 25, 2024 | 127.35 | 128.35 | 123.10 | 124.03 | 124.03 | -1.23% | 3,792,453 |
| Oct 24, 2024 | 125.91 | 127.11 | 123.30 | 125.58 | 125.58 | -0.42% | 3,317,361 |
| Oct 23, 2024 | 124.00 | 128.70 | 123.11 | 126.11 | 126.11 | 0.86% | 4,554,642 |
| Oct 22, 2024 | 128.00 | 128.88 | 124.70 | 125.04 | 125.04 | -4.10% | 5,757,959 |
| Oct 21, 2024 | 131.58 | 133.43 | 127.81 | 130.38 | 130.38 | -0.59% | 4,314,826 |
| Oct 18, 2024 | 127.30 | 132.26 | 125.37 | 131.16 | 131.16 | 3.06% | 6,257,314 |
| Oct 17, 2024 | 139.48 | 139.48 | 126.99 | 127.27 | 127.27 | -6.21% | 11,724,077 |
| Oct 16, 2024 | 130.74 | 136.08 | 128.45 | 135.69 | 135.69 | 5.77% | 7,574,240 |
| Oct 15, 2024 | 132.01 | 132.78 | 126.52 | 128.29 | 128.29 | -3.00% | 6,937,815 |
| Oct 14, 2024 | 127.77 | 133.74 | 127.29 | 132.26 | 132.26 | 5.56% | 12,001,881 |
| Oct 11, 2024 | 117.50 | 125.31 | 114.50 | 125.29 | 125.29 | 0.95% | 10,896,181 |
| Oct 10, 2024 | 124.00 | 127.04 | 122.97 | 124.11 | 124.11 | -0.06% | 5,842,529 |
| Oct 9, 2024 | 126.41 | 126.50 | 120.77 | 124.18 | 124.18 | -2.95% | 9,781,248 |
| Oct 8, 2024 | 131.00 | 131.25 | 127.73 | 127.96 | 127.96 | -2.52% | 9,002,428 |
| Oct 7, 2024 | 139.86 | 143.87 | 128.36 | 131.27 | 131.27 | -5.16% | 15,672,337 |
| Oct 4, 2024 | 134.34 | 139.38 | 132.80 | 138.41 | 138.41 | 4.50% | 12,401,402 |
| Oct 3, 2024 | 128.40 | 135.30 | 126.01 | 132.45 | 132.45 | 5.65% | 14,026,803 |
| Oct 2, 2024 | 120.05 | 127.57 | 119.69 | 125.37 | 125.37 | 2.30% | 8,792,652 |
| Oct 1, 2024 | 118.00 | 122.64 | 115.03 | 122.55 | 122.55 | 3.38% | 7,126,675 |
| Sep 30, 2024 | 117.88 | 120.28 | 114.84 | 118.54 | 118.54 | 0.70% | 7,526,095 |
| Sep 27, 2024 | 115.25 | 119.70 | 114.32 | 117.72 | 117.72 | 3.12% | 7,133,482 |
| Sep 26, 2024 | 120.00 | 122.01 | 113.62 | 114.16 | 114.16 | -4.13% | 12,987,425 |
| 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 |