Dark

VST
Vistra Corp.
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

141.32USD+0.523%(+0.74)5,287,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

141.50USD+0.654%(+0.92)24,264

After-hours

Aug 6, 2026 4:58:30 PM EDT

142.89USD+1.115%(+1.57)27,354

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	142.0000	143.0227	140.14000	141.3800	+0.569%	5,422,812	0.000%
2026-08-05	143.8950	145.5000	140.17000	140.5800	-1.850%	6,091,481	+0.569%
2026-08-04	155.6000	156.9900	143.03000	143.2300	-8.151%	11,503,002	-1.292%
2026-08-03	148.7700	156.9550	146.19000	155.9400	+5.230%	4,022,232	-9.337%
2026-07-31	151.8500	153.1300	146.52000	148.1900	-0.289%	4,390,682	-4.595%
2026-07-30	148.0000	151.9695	147.08500	148.6200	+4.068%	4,602,755	-4.871%
2026-07-29	148.7250	149.2800	142.15500	142.8100	-3.922%	4,929,100	-1.001%
2026-07-28	153.9200	153.9900	146.21000	148.6400	-5.373%	5,862,937	-4.884%
2026-07-27	165.5000	166.1450	155.54000	157.0800	-3.856%	4,483,418	-9.995%
2026-07-24	168.6950	169.7600	162.31000	163.3800	-3.314%	2,553,513	-13.466%
2026-07-23	166.2600	169.0600	165.01000	168.9800	+1.343%	2,538,216	-16.333%
2026-07-22	160.1100	167.8100	159.63000	166.7400	+2.717%	2,971,536	-15.209%
2026-07-21	160.9900	164.4600	160.01000	162.3300	+2.747%	3,721,371	-12.906%
2026-07-20	157.5200	158.5700	155.60000	157.9900	+1.641%	3,256,716	-10.513%
2026-07-17	150.3600	157.2500	148.14000	155.4400	+1.888%	4,441,024	-9.045%
2026-07-16	157.8700	158.1000	148.51780	152.5600	-4.787%	7,069,986	-7.328%
2026-07-15	162.5000	166.9400	157.94000	160.2300	+1.136%	5,504,514	-11.764%
2026-07-14	161.0000	168.2100	157.03230	158.4300	+0.196%	5,427,577	-10.762%
2026-07-13	157.6500	159.4300	156.20000	158.1200	-0.466%	3,613,266	-10.587%
2026-07-10	157.5500	160.0200	157.05000	158.8600	+0.557%	2,996,002	-11.003%
2026-07-09	159.0100	161.1799	157.44500	157.9800	+2.041%	2,907,520	-10.508%
2026-07-08	153.9900	156.4890	151.32000	154.8200	-0.584%	3,605,735	-8.681%
2026-07-07	156.1300	159.4100	154.01000	155.7300	-0.948%	3,027,305	-9.215%
2026-07-06	152.4700	157.2400	152.01000	157.2200	+4.085%	3,395,793	-10.075%
2026-07-02	153.9500	156.2400	148.50000	151.0500	-1.378%	4,255,892	-6.402%
2026-07-01	156.0000	157.3200	151.05000	153.1600	-3.448%	5,090,073	-7.691%
2026-06-30	162.5800	165.4500	156.51000	158.6300	-2.309%	4,181,999	-10.874%
2026-06-29	163.7000	165.6000	161.02000	162.3800	-0.679%	2,814,755	-12.933%
2026-06-26	165.8600	167.9300	163.19000	163.4900	-2.551%	5,487,407	-13.524%
2026-06-25	166.9100	171.3500	166.01000	167.7700	+3.009%	3,636,863	-15.730%
2026-06-24	163.0300	165.6400	159.88000	162.8700	+0.296%	3,722,579	-13.195%
2026-06-23	160.0800	165.8250	159.14480	162.3900	-2.912%	3,855,423	-12.938%
2026-06-22	163.5050	170.5000	162.90000	167.2600	+2.144%	4,971,243	-15.473%
2026-06-18	162.0900	170.3400	160.03000	163.7500	+3.098%	7,976,305	-13.661%
2026-06-17	158.5650	162.4400	157.21000	158.8300	+0.139%	4,490,413	-10.987%
2026-06-16	153.2500	161.4800	152.83000	158.6100	+3.316%	4,942,930	-10.863%
2026-06-15	152.8100	155.4500	150.24875	153.5200	+3.716%	4,455,219	-7.908%
2026-06-12	148.0000	150.5000	147.00000	148.0200	+1.120%	4,573,483	-4.486%
2026-06-11	140.9900	146.8999	139.57000	146.3800	+5.659%	5,127,376	-3.416%
2026-06-10	143.3500	143.9999	137.91000	138.5400	-5.252%	5,194,972	+2.050%
2026-06-09	148.4200	150.2999	141.54000	146.2200	-0.463%	4,058,999	-3.310%
2026-06-08	148.3100	149.3004	146.38000	146.9000	-1.250%	3,327,691	-3.758%
2026-06-05	152.0000	154.2900	147.50000	148.7600	-3.214%	3,673,432	-4.961%
2026-06-04	151.5400	154.0400	150.19000	153.7000	-0.065%	2,969,439	-8.016%
2026-06-03	156.5100	157.9100	152.95000	153.8000	-2.640%	3,884,874	-8.075%
2026-06-02	155.9400	160.7800	152.88000	157.9700	+2.074%	4,544,915	-10.502%
2026-06-01	157.0000	158.5500	151.33000	154.7600	-3.414%	4,322,725	-8.646%
2026-05-29	160.0000	162.2900	156.88000	160.2300	-0.031%	3,785,150	-11.764%
2026-05-28	158.8400	163.5300	157.60000	160.2800	+0.081%	3,606,478	-11.792%
2026-05-27	164.9600	165.0223	158.40750	160.1500	-2.680%	4,902,671	-11.720%
2026-05-26	158.9100	167.4000	158.22000	164.5600	+5.305%	8,521,459	-14.086%
2026-05-22	151.0300	157.5700	150.75000	156.2700	+4.823%	8,062,520	-9.528%
2026-05-21	145.4700	149.2800	144.88000	149.0800	+3.528%	4,601,934	-5.165%
2026-05-20	138.0000	144.9000	137.81000	144.0000	+6.896%	7,901,626	-1.819%
2026-05-19	135.8000	136.7000	132.66000	134.7100	-1.492%	5,860,629	+4.951%
2026-05-18	139.0000	139.5400	133.86000	136.7500	-2.098%	6,321,803	+3.386%
2026-05-15	139.7750	141.0900	137.81000	139.6800	-1.564%	6,632,206	+1.217%
2026-05-14	141.3800	143.2950	139.92210	141.9000	-0.498%	5,117,085	-0.366%
2026-05-13	146.2800	146.2800	139.51000	142.6100	-2.901%	6,385,354	-0.862%
2026-05-12	149.4900	150.3225	145.66000	146.8700	-3.407%	4,895,630	-3.738%
2026-05-11	148.0000	152.7500	146.27810	152.0500	+2.931%	5,905,405	-7.017%
2026-05-08	155.0000	155.0000	146.98000	147.7200	-4.047%	8,074,474	-4.292%
2026-05-07	163.0400	168.3900	153.77000	153.9500	-2.742%	7,895,797	-8.165%
2026-05-06	161.4950	162.9900	156.60000	158.2900	-1.303%	8,213,902	-10.683%
2026-05-05	163.0000	163.8000	159.80000	160.3800	-0.292%	3,567,167	-11.847%
2026-05-04	157.6900	162.3800	157.44000	160.8500	+3.587%	4,209,279	-12.104%
2026-05-01	158.3100	160.1400	154.93000	155.2800	-1.622%	3,143,976	-8.952%
2026-04-30	156.2900	159.6300	155.73010	157.8400	+2.633%	3,954,818	-10.428%
2026-04-29	160.8600	161.1390	153.08000	153.7900	-4.549%	4,992,799	-8.069%
2026-04-28	162.5000	163.3250	158.72000	161.1200	-3.278%	5,205,587	-12.252%
2026-04-27	165.0000	168.4200	158.73500	166.5800	+1.357%	4,577,548	-15.128%
2026-04-24	156.3300	165.4800	155.15010	164.3500	+4.782%	3,481,389	-13.976%
2026-04-23	155.9600	158.8700	154.50000	156.8500	+0.680%	3,272,561	-9.863%
2026-04-22	157.8000	159.0800	154.92000	155.7900	+0.568%	2,642,181	-9.250%
2026-04-21	160.7600	161.1000	154.13000	154.9100	-2.939%	3,747,977	-8.734%
2026-04-20	163.0500	164.0500	158.32000	159.6000	-2.361%	2,923,625	-11.416%
2026-04-17	166.2600	168.4900	162.26010	163.4600	-1.251%	4,104,295	-13.508%
2026-04-16	164.5700	166.9200	162.61000	165.5300	+1.590%	3,126,049	-14.590%
2026-04-15	165.5000	166.5200	162.15000	162.9400	-0.628%	3,098,299	-13.232%
2026-04-14	162.4100	165.2800	160.34500	163.9700	+3.647%	3,767,261	-13.777%
2026-04-13	152.6500	160.7200	152.65000	158.2000	+2.243%	4,458,384	-10.632%
2026-04-10	153.5000	158.6300	153.11000	154.7300	+1.296%	2,900,753	-8.628%
2026-04-09	155.8900	162.5300	152.68000	152.7500	-2.014%	4,103,075	-7.444%
2026-04-08	160.7500	161.3100	155.29000	155.8900	+1.438%	4,320,567	-9.308%
2026-04-07	151.0700	154.1600	150.28000	153.6800	+1.379%	2,229,142	-8.004%
2026-04-06	151.0400	153.1050	149.88000	151.5900	+0.271%	2,309,800	-6.735%
2026-04-02	151.2100	154.5600	150.12000	151.1800	-1.806%	2,950,319	-6.482%
2026-04-01	151.4700	156.3400	151.40000	153.9600	+2.415%	3,782,839	-8.171%
2026-03-31	143.9000	151.4700	142.34000	150.3300	+1.891%	5,402,245	-5.954%
2026-03-30	157.1000	158.9300	146.60000	147.5400	-5.107%	4,734,921	-4.175%
2026-03-27	151.7500	160.2000	151.75000	155.4800	+2.088%	4,554,484	-9.069%
2026-03-26	149.5000	152.6700	146.49000	152.3000	+0.521%	4,437,915	-7.170%
2026-03-25	155.0000	157.9500	150.38000	151.5100	-0.792%	3,512,904	-6.686%
2026-03-24	150.5500	154.1000	149.55000	152.7200	+0.945%	3,995,490	-7.425%
2026-03-23	151.4500	155.9000	149.33500	151.2900	+3.609%	5,338,525	-6.550%
2026-03-20	166.4700	166.4700	144.83000	146.0200	-12.756%	11,108,700	-3.178%
2026-03-19	167.1700	169.6000	164.23000	167.3700	-1.617%	3,106,652	-15.528%
2026-03-18	165.7500	173.0000	165.50000	170.1200	+3.523%	3,685,287	-16.894%
2026-03-17	162.8100	165.4600	162.12000	164.3300	+1.445%	2,065,109	-13.966%
2026-03-16	161.0000	163.5000	160.11000	161.9900	+1.913%	2,775,157	-12.723%
2026-03-13	161.7600	165.2400	157.73000	158.9500	-0.395%	3,679,569	-11.054%
2026-03-12	157.0800	163.2000	156.70000	159.5800	+0.264%	4,053,248	-11.405%
2026-03-11	163.6000	163.9900	155.15010	159.1600	-3.187%	6,083,986	-11.171%
2026-03-10	165.3600	168.7900	164.30500	164.4000	+0.477%	4,147,964	-14.002%
2026-03-09	155.9000	164.6300	155.00000	163.6200	+3.133%	4,108,978	-13.592%
2026-03-06	164.4500	168.3800	158.30000	158.6500	-5.227%	5,625,427	-10.886%
2026-03-05	161.8800	167.9700	161.68000	167.4000	+2.473%	4,951,619	-15.544%
2026-03-04	161.5900	164.2100	160.40000	163.3600	+1.027%	4,677,693	-13.455%
2026-03-03	161.6900	163.5300	152.98010	161.7000	-2.584%	6,653,884	-12.566%
2026-03-02	170.2000	176.5200	165.83000	165.9900	-4.543%	5,137,479	-14.826%
2026-02-27	175.0000	178.3100	170.89000	173.8900	-1.657%	5,494,853	-18.696%
2026-02-26	171.3600	177.2300	164.11000	176.8200	+0.833%	7,723,990	-20.043%
2026-02-25	172.3800	175.9400	170.08000	175.3600	+2.179%	4,810,084	-19.377%
2026-02-24	167.2800	171.6800	162.88000	171.6200	+2.277%	4,375,242	-17.620%
2026-02-23	170.6400	171.8400	165.21000	167.8000	-2.100%	4,133,042	-15.745%
2026-02-20	172.3000	173.4999	169.00000	171.4000	-0.638%	3,879,803	-17.515%
2026-02-19	169.9100	172.5700	168.25000	172.5000	+1.132%	3,154,438	-18.041%
2026-02-18	174.0100	175.5000	169.61000	170.5700	-1.791%	3,622,587	-17.113%
2026-02-17	170.8800	176.6500	169.95000	173.6800	+1.277%	4,655,011	-18.597%
2026-02-13	162.4000	171.6600	161.50000	171.4900	+5.144%	5,967,607	-17.558%
2026-02-12	160.7300	166.2100	160.40000	163.1000	+1.842%	7,493,453	-13.317%
2026-02-11	165.0000	165.3100	158.55000	160.1500	+0.345%	4,284,441	-11.720%
2026-02-10	160.4000	161.4200	154.81000	159.6000	+4.334%	9,074,307	-11.416%
2026-02-09	150.0000	155.7800	147.78000	152.9700	+2.219%	5,096,743	-7.577%
2026-02-06	150.0000	152.2600	147.42000	149.6500	+4.599%	7,406,401	-5.526%
2026-02-05	141.0000	143.9100	138.53000	143.0700	+0.386%	7,112,748	-1.181%
2026-02-04	153.1900	153.6598	139.27000	142.5200	-6.850%	13,328,956	-0.800%
2026-02-03	156.1200	156.5000	150.39210	153.0000	-0.817%	4,375,723	-7.595%
2026-02-02	157.6500	159.9800	154.03000	154.2600	-2.583%	5,508,794	-8.350%
2026-01-30	161.5000	164.5000	156.86000	158.3500	-2.602%	3,810,625	-10.717%
2026-01-29	165.9600	167.8800	158.75500	162.5800	-1.847%	4,798,007	-13.040%
2026-01-28	166.0000	166.5600	161.16000	165.6400	+0.840%	4,263,824	-14.646%
2026-01-27	159.5100	164.6200	158.15000	164.2600	+3.432%	3,622,044	-13.929%
2026-01-26	160.5900	165.3100	157.90000	158.8100	-0.818%	3,944,119	-10.975%
2026-01-23	160.0000	162.8700	158.00000	160.1200	-0.150%	4,475,910	-11.704%
2026-01-22	161.9300	163.5000	159.15000	160.3600	+0.212%	4,176,061	-11.836%
2026-01-21	159.0100	161.9799	153.77000	160.0200	+2.047%	6,651,151	-11.649%
2026-01-20	161.2700	166.0000	156.25000	156.8100	-5.876%	7,603,593	-9.840%
2026-01-16	167.5500	171.1200	163.01000	166.6000	-7.537%	13,329,527	-15.138%
2026-01-15	173.0000	182.5600	171.68000	180.1800	+6.634%	7,116,463	-21.534%
2026-01-14	169.3900	171.1800	166.05000	168.9700	-1.429%	3,888,028	-16.328%
2026-01-13	174.0000	175.4500	170.82000	171.4200	-0.672%	5,424,354	-17.524%
2026-01-12	164.6700	176.7400	164.08040	172.5800	+3.733%	7,189,073	-18.079%
2026-01-09	174.3300	174.7399	165.88000	166.3700	+10.471%	14,155,430	-15.021%
2026-01-08	155.2500	155.8000	149.19000	150.6000	-2.587%	6,866,820	-6.122%
2026-01-07	168.6500	168.6500	153.54000	154.6000	-8.807%	9,433,089	-8.551%
2026-01-06	169.0000	172.6100	163.78010	169.5300	+4.051%	6,577,455	-16.605%
2026-01-05	169.3700	171.6550	160.19000	162.9300	-1.392%	4,385,050	-13.227%
2026-01-02	163.8900	169.2799	163.89000	165.2300	+2.417%	3,838,347	-14.434%
2025-12-31	162.8900	164.5000	161.22000	161.3300	-0.793%	1,845,011	-12.366%
2025-12-30	162.0000	163.0600	161.06000	162.6200	+0.482%	2,220,452	-13.061%
2025-12-29	161.0000	164.2000	159.92370	161.8400	+0.105%	2,855,931	-12.642%
2025-12-26	161.6700	163.0000	160.35000	161.6700	-0.179%	2,317,509	-12.550%
2025-12-24	160.9900	162.5850	159.77000	161.9600	+0.179%	1,342,160	-12.707%
2025-12-23	161.5700	163.7000	160.13000	161.6700	+0.062%	3,771,975	-12.550%
2025-12-22	164.0000	164.3100	160.85000	161.5700	-0.896%	4,379,215	-12.496%
2025-12-19	166.7000	171.4100	162.70000	163.0300	-1.890%	7,141,814	-13.280%
2025-12-18	165.6600	171.9200	162.67000	166.1700	+3.876%	7,652,476	-14.918%
2025-12-17	174.0100	175.1400	158.70000	159.9700	-7.772%	6,902,940	-11.621%
2025-12-16	166.6500	173.9300	166.55000	173.4500	+3.091%	4,190,098	-18.489%
2025-12-15	172.9600	173.0000	166.98000	168.2500	-1.088%	4,286,853	-15.970%
2025-12-12	175.2000	180.0000	167.50010	170.1000	-2.577%	5,870,170	-16.884%
2025-12-11	162.0500	174.8900	161.01000	174.6000	+5.709%	6,197,091	-19.026%
2025-12-10	165.3400	166.0200	158.65000	165.1700	+0.218%	5,778,143	-14.403%
2025-12-09	165.3700	169.9100	164.73000	164.8100	-0.789%	3,939,526	-14.216%
2025-12-08	167.8200	167.8200	164.06000	166.1200	-0.628%	4,230,236	-14.893%
2025-12-05	176.5200	176.6300	166.47000	167.1700	-5.055%	4,524,250	-15.427%
2025-12-04	171.9000	178.0499	170.47080	176.0700	+2.575%	3,408,698	-19.702%
2025-12-03	172.6600	173.8500	168.95000	171.6500	-0.522%	2,492,646	-17.635%
2025-12-02	175.4000	175.9500	171.36500	172.5500	-0.628%	3,029,169	-18.064%
2025-12-01	176.0100	176.4800	172.69000	173.6400	-2.918%	3,250,997	-18.579%
2025-11-28	179.0000	180.7700	178.01000	178.8600	+1.165%	1,908,413	-20.955%
2025-11-26	174.0000	177.7500	173.08500	176.8000	+3.489%	2,937,451	-20.034%
2025-11-25	174.0800	174.7300	165.90500	170.8400	-2.455%	3,865,101	-17.244%
2025-11-24	169.5700	175.2000	165.90000	175.1400	+3.885%	5,750,905	-19.276%
2025-11-21	172.0000	173.6800	162.44000	168.5900	-2.992%	6,303,848	-16.140%
2025-11-20	184.8200	189.2900	173.13000	173.7900	-2.986%	4,271,547	-18.649%
2025-11-19	175.1600	181.5000	174.22010	179.1400	+2.706%	3,384,437	-21.078%
2025-11-18	172.6600	177.4200	170.66000	174.4200	-0.331%	3,279,134	-18.943%
2025-11-17	175.4300	179.5200	173.12000	175.0000	+0.177%	3,108,607	-19.211%
2025-11-14	167.1800	180.0000	165.58000	174.6900	+1.824%	5,484,367	-19.068%
2025-11-13	176.9100	177.9600	170.52000	171.5600	-3.764%	5,467,417	-17.592%
2025-11-12	180.3300	181.2999	177.29000	178.2700	-0.497%	4,252,073	-20.693%
2025-11-11	185.9200	187.9400	178.81000	179.1600	-4.844%	4,542,623	-21.087%
2025-11-10	194.8000	196.8000	184.16000	188.2800	-1.424%	4,273,675	-24.910%
2025-11-07	178.5000	191.0750	176.60000	191.0000	+3.456%	5,805,325	-25.979%
2025-11-06	182.8900	189.1200	179.53000	184.6200	-2.519%	6,543,627	-23.421%
2025-11-05	186.2600	192.4750	184.93000	189.3900	+1.965%	3,547,011	-25.350%
2025-11-04	188.1000	191.4900	184.50000	185.7400	-3.782%	3,804,963	-23.883%
2025-11-03	190.8100	195.1900	187.84600	193.0400	+2.517%	3,585,022	-26.761%
2025-10-31	192.0000	192.8900	183.52000	188.3000	-0.743%	4,231,269	-24.918%
2025-10-30	194.6800	198.8199	188.54000	189.7100	-4.845%	3,805,401	-25.476%
2025-10-29	192.3000	200.7299	189.47000	199.3700	+4.607%	6,158,919	-29.087%
2025-10-28	197.3150	197.3150	184.47000	190.5900	-4.370%	9,390,524	-25.820%
2025-10-27	203.6600	203.6600	196.50000	199.3000	-1.077%	4,539,545	-29.062%
2025-10-24	196.6000	202.0000	194.60000	201.4700	+5.278%	4,787,532	-29.826%
2025-10-23	185.7100	192.2000	185.71000	191.3700	+2.981%	3,033,744	-26.122%
2025-10-22	187.5500	189.4999	179.65000	185.8300	-0.370%	5,344,396	-23.920%
2025-10-21	192.8800	193.4200	185.57000	186.5200	-3.974%	5,781,710	-24.201%
2025-10-20	204.1300	205.5000	192.80690	194.2400	-3.531%	4,058,350	-27.214%
2025-10-17	207.6700	210.0500	200.05000	201.3500	-4.301%	4,004,732	-29.784%
2025-10-16	214.7900	217.1000	208.68360	210.4000	-0.213%	3,562,171	-32.804%
2025-10-15	209.3200	216.0350	206.40000	210.8500	+2.598%	5,411,967	-32.948%
2025-10-14	205.7900	208.8500	201.40000	205.5100	-1.928%	3,088,175	-31.205%
2025-10-13	201.1200	209.9500	200.40000	209.5500	+6.446%	3,868,849	-32.532%
2025-10-10	209.7600	212.3700	196.84000	196.8600	-6.257%	4,388,190	-28.182%
2025-10-09	207.0000	211.0700	205.33470	210.0000	+1.670%	3,796,063	-32.676%
2025-10-08	201.5800	206.6100	200.12690	206.5500	+3.472%	3,705,960	-31.552%
2025-10-07	201.5700	203.8347	195.88500	199.6200	-0.394%	2,865,843	-29.175%
2025-10-06	206.1600	207.9300	197.43000	200.4100	-0.782%	6,019,791	-29.455%
2025-10-03	204.3500	210.2000	201.50000	201.9900	-0.326%	5,306,939	-30.006%
2025-10-02	204.0400	205.0000	198.71000	202.6500	+0.566%	4,224,153	-30.234%
2025-10-01	195.0000	204.9300	192.17000	201.5100	+2.853%	5,387,716	-29.840%
2025-09-30	199.1900	200.5000	190.70000	195.9200	-1.021%	5,828,378	-27.838%
2025-09-29	202.0000	207.1267	197.70000	197.9400	-4.478%	8,373,872	-28.574%
2025-09-26	201.2000	207.5000	200.98000	207.2200	+2.778%	3,096,233	-31.773%
2025-09-25	198.0000	204.2600	196.01000	201.6200	-0.218%	4,262,643	-29.878%
2025-09-24	203.2600	206.1871	201.87000	202.0600	-1.067%	3,844,371	-30.031%
2025-09-23	210.1100	212.7650	203.46010	204.2400	-6.278%	6,525,208	-30.778%
2025-09-22	211.0000	219.8200	207.80000	217.9200	+3.143%	4,819,523	-35.123%
2025-09-19	211.4300	213.8400	205.18350	211.2800	+0.533%	9,188,465	-33.084%
2025-09-18	213.3100	214.4599	208.05000	210.1600	+0.888%	3,589,561	-32.727%
2025-09-17	211.2950	213.8000	204.67000	208.3100	-0.535%	3,468,115	-32.130%
2025-09-16	213.8000	213.8000	207.31440	209.4300	-1.916%	3,828,376	-32.493%
2025-09-15	209.7000	217.9000	209.70000	213.5200	+1.822%	4,750,642	-33.786%
2025-09-12	202.9250	210.2150	202.00960	209.7000	+2.769%	3,824,901	-32.580%
2025-09-11	208.7800	211.9000	203.10000	204.0500	-2.466%	4,408,911	-30.713%
2025-09-10	200.5200	212.8800	200.00000	209.2100	+7.963%	9,715,842	-32.422%
2025-09-09	190.0000	195.4999	189.21000	193.7800	+3.069%	4,451,703	-27.041%
2025-09-08	189.5900	190.5550	184.61000	188.0100	+0.005%	4,153,391	-24.802%
2025-09-05	190.2500	191.4332	178.43000	188.0000	-0.912%	5,199,557	-24.798%
2025-09-04	189.0000	192.1100	188.79610	189.7300	+0.856%	2,771,810	-25.484%
2025-09-03	186.0000	188.5500	184.34000	188.1200	+1.243%	2,815,296	-24.846%
2025-09-02	184.5500	186.8800	182.09000	185.8100	-1.745%	4,234,696	-23.912%
2025-08-29	195.5500	195.7300	186.68000	189.1100	-3.859%	3,999,345	-25.239%
2025-08-28	195.2000	201.3800	194.62000	196.7000	+1.079%	3,376,224	-28.124%
2025-08-27	194.3200	197.2500	192.28000	194.6000	-0.267%	2,665,452	-27.348%
2025-08-26	190.4500	195.6500	189.35000	195.1200	+2.652%	3,430,807	-27.542%
2025-08-25	191.5400	194.6699	189.30000	190.0800	-0.200%	2,723,125	-25.621%
2025-08-22	191.1400	195.4996	187.14000	190.4600	+0.095%	3,447,279	-25.769%
2025-08-21	193.0000	196.6799	190.00000	190.2800	-1.363%	3,028,781	-25.699%
2025-08-20	191.0000	193.3650	183.85000	192.9100	-0.315%	5,225,263	-26.712%
2025-08-19	197.4600	198.5500	191.21000	193.5200	-2.734%	3,358,922	-26.943%
2025-08-18	197.0000	199.4000	195.30000	198.9600	+0.826%	2,890,359	-28.940%
2025-08-15	203.0000	204.4600	194.81010	197.3300	-2.481%	4,025,151	-28.354%
2025-08-14	204.1350	207.9000	202.29000	202.3500	-1.427%	3,005,032	-30.131%
2025-08-13	210.1900	213.1900	200.28780	205.2800	-2.042%	4,111,671	-31.128%
2025-08-12	202.5100	209.9600	200.49000	209.5600	+4.738%	4,062,255	-32.535%
2025-08-11	203.6000	206.2100	198.69000	200.0800	-1.009%	3,690,605	-29.338%
2025-08-08	206.1100	208.8800	201.69000	202.1200	-1.688%	4,064,623	-30.051%
2025-08-07	190.2100	211.7500	190.00000	205.5900	+2.360%	8,944,439	-31.232%
2025-08-06	208.6400	208.6400	199.20800	200.8500	-4.175%	7,360,617	-29.609%
2025-08-05	214.9500	216.8500	206.55000	209.6000	-2.084%	4,601,442	-32.548%
2025-08-04	210.5500	215.1300	208.28900	214.0600	+2.889%	4,625,621	-33.953%
2025-08-01	200.1500	211.8600	197.20000	208.0500	-0.235%	5,737,095	-32.045%
2025-07-31	209.7400	213.0482	205.73000	208.5400	+0.720%	5,635,352	-32.205%
2025-07-30	199.4000	207.6300	198.90000	207.0500	+4.571%	5,511,827	-31.717%
2025-07-29	197.2000	199.4100	194.01000	198.0000	+1.082%	4,255,831	-28.596%
2025-07-28	193.1100	196.2700	190.51000	195.8800	+1.915%	3,211,410	-27.823%
2025-07-25	195.0200	196.3000	190.72000	192.2000	-2.059%	5,492,145	-26.441%
2025-07-24	202.1000	203.5999	195.89000	196.2400	-1.939%	4,919,293	-27.956%
2025-07-23	198.8200	207.1200	197.84000	200.1200	+5.833%	8,849,495	-29.352%
2025-07-22	187.6700	189.5800	181.73000	189.0900	+0.457%	4,187,354	-25.231%
2025-07-21	193.6400	193.6900	186.91000	188.2300	-2.477%	4,315,933	-24.890%
2025-07-18	182.8200	195.1200	182.80000	193.0100	+6.049%	6,416,286	-26.750%
2025-07-17	186.4200	187.8200	181.20000	182.0000	-1.157%	3,948,088	-22.319%
2025-07-16	191.1000	192.4400	180.25240	184.1300	-3.783%	6,605,356	-23.217%
2025-07-15	195.1800	195.1800	189.20000	191.3700	-1.766%	4,259,399	-26.122%
2025-07-14	196.5500	197.6698	191.55000	194.8100	-0.900%	3,793,831	-27.427%
2025-07-11	194.3100	197.7199	191.80000	196.5800	+0.409%	3,714,500	-28.080%
2025-07-10	196.7100	197.7900	190.18000	195.7800	-0.624%	4,360,539	-27.786%
2025-07-09	192.7200	200.2500	189.84500	197.0100	+3.591%	6,931,531	-28.237%
2025-07-08	194.6200	194.6200	184.82000	190.1800	-1.817%	5,076,197	-25.660%
2025-07-07	191.0000	194.2800	190.35000	193.7000	+0.780%	4,313,374	-27.011%
2025-07-03	188.1400	194.3000	188.00000	192.2000	+2.770%	3,342,449	-26.441%
2025-07-02	184.7000	188.4399	182.71000	187.0200	+1.037%	3,264,934	-24.404%
2025-07-01	192.8200	193.4700	180.51000	185.1000	-4.494%	6,125,707	-23.620%
2025-06-30	197.5000	197.5000	192.17500	193.8100	-0.631%	4,753,928	-27.052%
2025-06-27	192.0000	198.2000	189.11000	195.0400	+2.437%	8,903,705	-27.512%
2025-06-26	187.8500	191.2750	185.00000	190.4000	+2.190%	3,677,932	-25.746%
2025-06-25	188.0200	190.6000	185.95000	186.3200	+0.081%	3,813,851	-24.120%
2025-06-24	188.1300	189.3700	184.89000	186.1700	-0.204%	6,851,924	-24.059%
2025-06-23	184.2400	187.5700	179.94000	186.5500	+0.783%	4,150,413	-24.213%
2025-06-20	180.9000	185.5000	178.76000	185.1000	+2.192%	6,585,665	-23.620%
2025-06-18	177.0000	182.0600	175.21530	181.1300	+1.902%	5,591,569	-21.946%
2025-06-17	179.0100	181.2000	175.30000	177.7500	+0.310%	4,170,428	-20.461%
2025-06-16	175.5700	179.1400	175.57000	177.2000	+1.986%	4,177,686	-20.214%
2025-06-13	171.5100	175.9499	170.65800	173.7500	-0.069%	3,960,729	-18.630%
2025-06-12	165.2700	173.8942	164.67000	173.8700	+4.245%	4,357,323	-18.686%
2025-06-11	168.0300	169.5000	165.54000	166.7900	+1.300%	4,029,302	-15.235%
2025-06-10	170.1000	170.6250	160.18000	164.6500	-2.787%	7,818,240	-14.133%
2025-06-09	173.6700	174.0000	168.41000	169.3700	-2.448%	5,349,976	-16.526%
2025-06-06	173.5000	173.9500	170.24010	173.6200	+1.609%	3,302,206	-18.569%
2025-06-05	173.4200	173.9100	169.56500	170.8700	-1.054%	4,306,819	-17.259%
2025-06-04	176.0000	177.3900	171.89000	172.6900	-1.881%	5,290,614	-18.131%
2025-06-03	175.0000	178.3500	171.86000	176.0000	+5.093%	10,019,917	-19.670%
2025-06-02	160.6000	169.2899	160.59000	167.4700	+4.297%	5,612,964	-15.579%
2025-05-30	158.9700	160.6000	157.07000	160.5700	+0.526%	5,306,115	-11.951%
2025-05-29	165.9400	166.0000	158.77970	159.7300	-1.620%	3,551,489	-11.488%
2025-05-28	164.4000	165.7400	161.42000	162.3600	-0.915%	5,027,415	-12.922%
2025-05-27	160.0000	163.8700	157.18000	163.8600	+3.604%	7,192,489	-13.719%
2025-05-23	156.5600	159.4300	154.65040	158.1600	+2.223%	7,253,956	-10.610%
2025-05-22	152.3000	155.1100	149.58560	154.7200	+1.743%	4,624,123	-8.622%
2025-05-21	154.9400	156.5050	150.92000	152.0700	-3.159%	4,067,436	-7.030%
2025-05-20	157.0000	158.2400	155.67000	157.0300	-0.184%	3,426,539	-9.966%
2025-05-19	150.3750	157.6500	150.37500	157.3200	+0.447%	5,141,281	-10.132%
2025-05-16	156.2400	157.4800	154.51000	156.6200	+2.999%	6,263,883	-9.731%
2025-05-15	151.0000	154.0900	150.84000	152.0600	-1.719%	3,953,548	-7.024%
2025-05-14	156.5000	157.0000	152.54450	154.7200	-0.181%	5,370,233	-8.622%
2025-05-13	144.1600	156.9900	144.07520	155.0000	+6.099%	9,075,915	-8.787%
2025-05-12	145.4000	147.4700	143.01000	146.0900	+7.617%	8,358,698	-3.224%
2025-05-09	140.9500	141.2600	133.73000	135.7500	-3.662%	5,859,904	+4.147%
2025-05-08	141.1400	143.2800	137.44000	140.9100	+1.011%	7,363,457	+0.334%
2025-05-07	137.6300	140.9800	133.95000	139.5000	-3.660%	12,506,674	+1.348%
2025-05-06	138.4800	146.8800	137.44000	144.8000	+3.429%	10,113,734	-2.362%
2025-05-05	136.5900	141.0900	135.68180	140.0000	+0.517%	5,941,422	+0.986%
2025-05-02	138.9200	141.1080	137.73000	139.2800	+1.442%	5,615,761	+1.508%
2025-05-01	137.6700	140.5300	135.81000	137.3000	+5.917%	10,589,914	+2.972%
2025-04-30	125.0900	130.0150	122.30000	129.6300	+0.232%	5,047,112	+9.064%
2025-04-29	128.5800	130.4100	126.42000	129.3300	-0.224%	4,289,005	+9.317%
2025-04-28	126.2500	129.9525	125.80000	129.6200	+2.353%	4,334,980	+9.073%
2025-04-25	124.3800	128.2400	123.52000	126.6400	+1.940%	4,323,311	+11.639%
2025-04-24	120.7700	126.2900	120.51000	124.2300	+3.525%	5,468,699	+13.805%
2025-04-23	122.0000	125.5800	118.33000	120.0000	+6.544%	7,046,187	+17.817%
2025-04-22	109.5000	113.7000	108.59000	112.6300	+5.736%	4,882,202	+25.526%
2025-04-21	112.5200	114.0000	103.33840	106.5200	-7.711%	6,092,363	+32.726%
2025-04-17	117.8300	120.1800	114.00000	115.4200	-0.388%	4,853,127	+22.492%
2025-04-16	112.5100	117.6200	111.95000	115.8700	+0.104%	5,956,660	+22.016%
2025-04-15	113.2600	116.3500	112.37500	115.7500	+2.715%	4,279,362	+22.143%
2025-04-14	117.3100	118.2000	110.51000	112.6900	+0.877%	5,007,354	+25.459%
2025-04-11	109.2600	112.3400	105.75000	111.7100	+2.242%	5,268,006	+26.560%
2025-04-10	113.6300	115.5100	107.03010	109.2600	-7.422%	8,735,410	+29.398%
2025-04-09	102.3400	120.9599	99.24010	118.0200	+15.491%	14,023,750	+19.793%
2025-04-08	109.4600	112.3900	99.90000	102.1900	-0.487%	11,378,134	+38.350%
2025-04-07	92.6600	109.1800	90.51000	102.6900	+4.711%	12,926,826	+37.677%
2025-04-04	103.5700	103.9100	92.12000	98.0700	-9.371%	17,707,409	+44.162%
2025-04-03	114.2200	118.8440	107.31000	108.2100	-14.923%	12,709,033	+30.653%
2025-04-02	118.8500	127.6058	118.00020	127.1900	+4.049%	5,714,302	+11.157%
2025-04-01	118.2800	122.2900	116.00000	122.2400	+4.087%	8,054,782	+15.658%
2025-03-31	113.9000	118.3427	112.00000	117.4400	-1.352%	7,766,207	+20.385%
2025-03-28	118.5000	122.3400	117.46000	119.0500	-0.218%	7,023,717	+18.757%
2025-03-27	120.2500	124.5000	118.39000	119.3100	-3.790%	7,259,349	+18.498%
2025-03-26	129.8000	130.5000	122.00000	124.0100	-5.918%	6,709,282	+14.007%
2025-03-25	134.0100	134.4400	128.00000	131.8100	-2.320%	8,077,912	+7.260%
2025-03-24	134.9800	138.7400	133.50000	134.9400	+3.339%	7,624,480	+4.772%
2025-03-21	129.7900	131.5400	126.27000	130.5800	-1.001%	7,256,589	+8.271%
2025-03-20	127.5300	133.2500	126.24000	131.9000	+1.579%	5,573,822	+7.187%
2025-03-19	125.0000	132.6630	124.00000	129.8500	+4.331%	5,856,590	+8.879%
2025-03-18	124.8800	126.8145	122.28000	124.4600	-1.449%	4,594,851	+13.595%
2025-03-17	123.6000	129.8399	123.40000	126.2900	+1.470%	6,102,521	+11.949%
2025-03-14	121.0500	124.7200	118.54050	124.4600	+5.475%	6,521,036	+13.595%
2025-03-13	122.0100	122.0100	115.79000	118.0000	-3.215%	7,042,634	+19.814%
2025-03-12	119.5300	127.8300	118.40000	121.9200	+6.611%	14,655,383	+15.961%
2025-03-11	109.5000	115.4100	107.18000	114.3600	+5.411%	10,604,916	+23.627%
2025-03-10	110.0000	111.9100	104.34000	108.4900	-5.100%	11,316,874	+30.316%
2025-03-07	117.0000	118.6900	109.55000	114.3200	-0.079%	9,791,948	+23.670%
2025-03-06	120.2200	122.3500	112.15000	114.4100	-9.821%	11,787,434	+23.573%
2025-03-05	123.7450	128.2700	121.40000	126.8700	-0.055%	8,343,493	+11.437%
2025-03-04	122.9800	131.9800	116.40000	126.9400	+2.412%	15,639,878	+11.375%
2025-03-03	133.6600	134.2800	121.72000	123.9500	-7.265%	10,782,518	+14.062%
2025-02-28	128.0000	134.7100	124.05000	133.6600	+2.807%	12,955,913	+5.776%
2025-02-27	149.1100	152.9400	129.77000	130.0100	-12.268%	16,561,880	+8.745%
2025-02-26	143.0000	150.2000	142.56000	148.1900	+7.446%	9,052,624	-4.595%
2025-02-25	139.4200	141.0000	127.67000	137.9200	-3.390%	13,473,693	+2.509%
2025-02-24	151.2000	151.5900	139.01330	142.7600	-5.105%	9,745,773	-0.967%
2025-02-21	163.6500	163.6500	147.80000	150.4400	-7.807%	9,814,246	-6.022%
2025-02-20	167.5000	168.2000	157.87000	163.1800	-3.643%	7,065,838	-13.359%
2025-02-19	168.1000	173.3200	167.14000	169.3500	+0.041%	6,139,156	-16.516%
2025-02-18	168.8700	172.7700	166.88000	169.2800	+0.966%	5,069,963	-16.482%
2025-02-14	165.6100	170.4500	161.50000	167.6600	+1.213%	5,648,472	-15.675%

document.getElementById("cWnG6q").onerror = function(){this.style.display='none';}; .dark-mode .jvq2xj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvq2xj{ color: #333333; background-color: white; border: 2px solid #333333; }VSTVistra Corp.stock NYSE

VST
Vistra Corp.
stock NYSE