VST
NYSEAfter HoursVistra Corp.
$173.45
+$5.20 (+3.09%)
As of 10:31 AM
Open
$166.82
High
$173.93
Low
$166.82
Prev Close
$168.25
52W High
$219.82
52W Low
$90.51
Volume
3.59M
Mkt Cap
$58.77B
Vistra Corp.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $166.65 | $173.93 | $166.55 | $173.45 | 4.18M |
| 12/15/2025 | $172.96 | $173.00 | $166.98 | $168.25 | 4.29M |
| 12/12/2025 | $175.20 | $180.00 | $167.50 | $170.10 | 5.87M |
| 12/11/2025 | $162.05 | $174.89 | $161.01 | $174.60 | 6.20M |
| 12/10/2025 | $165.34 | $166.02 | $158.65 | $165.17 | 5.78M |
| 12/9/2025 | $165.37 | $169.91 | $164.73 | $164.81 | 3.94M |
| 12/8/2025 | $167.82 | $167.82 | $164.06 | $166.12 | 4.23M |
| 12/5/2025 | $176.52 | $176.63 | $166.47 | $167.17 | 4.52M |
| 12/4/2025 | $171.90 | $178.05 | $170.47 | $176.07 | 3.41M |
| 12/3/2025 | $172.66 | $173.85 | $168.95 | $171.65 | 2.49M |
| 12/2/2025 | $175.40 | $175.95 | $171.37 | $172.55 | 3.03M |
| 12/1/2025 | $176.01 | $176.48 | $172.69 | $173.64 | 3.25M |
| 11/28/2025 | $179.00 | $180.77 | $178.01 | $178.86 | 1.91M |
| 11/26/2025 | $174.00 | $177.75 | $173.09 | $176.80 | 2.94M |
| 11/25/2025 | $174.08 | $174.73 | $165.91 | $170.84 | 3.87M |
| 11/24/2025 | $169.57 | $175.20 | $165.90 | $175.14 | 5.75M |
| 11/21/2025 | $172.00 | $173.68 | $162.44 | $168.59 | 6.30M |
| 11/20/2025 | $184.82 | $189.29 | $173.13 | $173.79 | 4.27M |
| 11/19/2025 | $175.16 | $181.50 | $174.22 | $179.14 | 3.38M |
| 11/18/2025 | $172.66 | $177.42 | $170.66 | $174.42 | 3.28M |
| 11/17/2025 | $175.43 | $179.52 | $173.12 | $175.00 | 3.11M |
| 11/14/2025 | $167.18 | $180.00 | $165.58 | $174.69 | 5.48M |
| 11/13/2025 | $176.91 | $177.96 | $170.52 | $171.56 | 5.47M |
| 11/12/2025 | $180.33 | $181.30 | $177.29 | $178.27 | 4.25M |
| 11/11/2025 | $185.92 | $187.94 | $178.81 | $179.16 | 4.54M |
| 11/10/2025 | $194.80 | $196.80 | $184.16 | $188.28 | 4.27M |
| 11/7/2025 | $178.50 | $191.08 | $176.60 | $191.00 | 5.81M |
| 11/6/2025 | $182.89 | $189.12 | $179.53 | $184.62 | 6.54M |
| 11/5/2025 | $186.26 | $192.48 | $184.93 | $189.39 | 3.55M |
| 11/4/2025 | $188.10 | $191.49 | $184.50 | $185.74 | 3.81M |
| 11/3/2025 | $190.81 | $195.19 | $187.85 | $193.04 | 3.59M |
| 10/31/2025 | $192.00 | $192.89 | $183.52 | $188.30 | 4.23M |
| 10/30/2025 | $194.68 | $198.82 | $188.54 | $189.71 | 3.81M |
| 10/29/2025 | $192.30 | $200.73 | $189.47 | $199.37 | 6.16M |
| 10/28/2025 | $197.32 | $197.32 | $184.47 | $190.59 | 9.39M |
| 10/27/2025 | $203.66 | $203.66 | $196.50 | $199.30 | 4.54M |
| 10/24/2025 | $196.60 | $202.00 | $194.60 | $201.47 | 4.79M |
| 10/23/2025 | $185.71 | $192.20 | $185.71 | $191.37 | 3.03M |
| 10/22/2025 | $187.55 | $189.50 | $179.65 | $185.83 | 5.34M |
| 10/21/2025 | $192.88 | $193.42 | $185.57 | $186.52 | 5.78M |
| 10/20/2025 | $204.13 | $205.50 | $192.81 | $194.24 | 4.06M |
| 10/17/2025 | $207.67 | $210.05 | $200.05 | $201.35 | 4.00M |
| 10/16/2025 | $214.79 | $217.10 | $208.68 | $210.40 | 3.56M |
| 10/15/2025 | $209.32 | $216.04 | $206.40 | $210.85 | 5.41M |
| 10/14/2025 | $205.79 | $208.85 | $201.40 | $205.51 | 3.09M |
| 10/13/2025 | $201.12 | $209.95 | $200.40 | $209.55 | 3.87M |
| 10/10/2025 | $209.76 | $212.37 | $196.84 | $196.86 | 4.39M |
| 10/9/2025 | $207.00 | $211.07 | $205.33 | $210.00 | 3.80M |
| 10/8/2025 | $201.58 | $206.61 | $200.13 | $206.55 | 3.71M |
| 10/7/2025 | $201.57 | $203.83 | $195.89 | $199.62 | 2.87M |
| 10/6/2025 | $206.16 | $207.93 | $197.43 | $200.41 | 6.02M |
| 10/3/2025 | $204.35 | $210.20 | $201.50 | $201.99 | 5.31M |
| 10/2/2025 | $204.04 | $205.00 | $198.71 | $202.65 | 4.22M |
| 10/1/2025 | $195.00 | $204.93 | $192.17 | $201.51 | 5.39M |
| 9/30/2025 | $199.19 | $200.50 | $190.70 | $195.92 | 5.83M |
| 9/29/2025 | $202.00 | $207.13 | $197.70 | $197.94 | 8.37M |
| 9/26/2025 | $201.20 | $207.50 | $200.98 | $207.22 | 3.10M |
| 9/25/2025 | $198.00 | $204.26 | $196.01 | $201.62 | 4.26M |
| 9/24/2025 | $203.26 | $206.19 | $201.87 | $202.06 | 3.84M |
| 9/23/2025 | $210.11 | $212.77 | $203.46 | $204.24 | 6.53M |
| 9/22/2025 | $211.00 | $219.82 | $207.80 | $217.92 | 4.82M |
| 9/19/2025 | $211.43 | $213.84 | $205.18 | $211.28 | 9.19M |
| 9/18/2025 | $213.31 | $214.46 | $208.05 | $210.16 | 3.59M |