Vistra Corp.VSTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/19/2026 | $167.17 | $169.60 | $164.23 | $167.37 | 3.11M |
| 3/18/2026 | $165.75 | $173.00 | $165.50 | $170.12 | 3.69M |
| 3/17/2026 | $162.81 | $165.46 | $162.12 | $164.33 | 2.07M |
| 3/16/2026 | $161.00 | $163.50 | $160.11 | $161.99 | 2.78M |
| 3/13/2026 | $161.76 | $165.24 | $157.73 | $158.95 | 3.68M |
| 3/12/2026 | $157.08 | $163.20 | $156.70 | $159.58 | 4.05M |
| 3/11/2026 | $163.60 | $163.99 | $155.15 | $159.16 | 6.08M |
| 3/10/2026 | $165.36 | $168.79 | $164.31 | $164.40 | 4.15M |
| 3/9/2026 | $155.90 | $164.63 | $155.00 | $163.62 | 4.11M |
| 3/6/2026 | $164.45 | $168.38 | $158.30 | $158.65 | 5.63M |
| 3/5/2026 | $161.88 | $167.97 | $161.68 | $167.40 | 4.95M |
| 3/4/2026 | $161.59 | $164.21 | $160.40 | $163.36 | 4.68M |
| 3/3/2026 | $161.69 | $163.53 | $152.98 | $161.70 | 6.65M |
| 3/2/2026 | $170.20 | $176.52 | $165.83 | $165.99 | 5.14M |
| 2/27/2026 | $175.00 | $178.31 | $170.89 | $173.89 | 5.49M |
| 2/26/2026 | $171.36 | $177.23 | $164.11 | $176.82 | 7.75M |
| 2/25/2026 | $172.38 | $175.94 | $170.08 | $175.36 | 4.81M |
| 2/24/2026 | $167.28 | $171.68 | $162.88 | $171.62 | 4.38M |
| 2/23/2026 | $170.64 | $171.84 | $165.21 | $167.80 | 4.13M |
| 2/20/2026 | $172.30 | $173.50 | $169.00 | $171.40 | 3.88M |
| 2/19/2026 | $169.91 | $172.57 | $168.25 | $172.50 | 3.15M |
| 2/18/2026 | $174.01 | $175.50 | $169.61 | $170.57 | 3.62M |
| 2/17/2026 | $170.88 | $176.65 | $169.95 | $173.68 | 4.66M |
| 2/13/2026 | $162.40 | $171.66 | $161.50 | $171.49 | 5.97M |
| 2/12/2026 | $160.73 | $166.21 | $160.40 | $163.10 | 7.49M |
| 2/11/2026 | $165.00 | $165.31 | $158.55 | $160.15 | 4.28M |
| 2/10/2026 | $160.40 | $161.42 | $154.81 | $159.60 | 9.07M |
| 2/9/2026 | $150.00 | $155.78 | $147.78 | $152.97 | 5.10M |
| 2/6/2026 | $150.00 | $152.26 | $147.42 | $149.65 | 7.41M |
| 2/5/2026 | $141.00 | $143.91 | $138.53 | $143.07 | 7.11M |
| 2/4/2026 | $153.19 | $153.66 | $139.27 | $142.52 | 13.33M |
| 2/3/2026 | $156.12 | $156.50 | $150.39 | $153.00 | 4.38M |
| 2/2/2026 | $157.65 | $159.98 | $154.03 | $154.26 | 5.51M |
| 1/30/2026 | $161.50 | $164.50 | $156.86 | $158.35 | 3.81M |
| 1/29/2026 | $165.96 | $167.88 | $158.76 | $162.58 | 4.80M |
| 1/28/2026 | $166.00 | $166.56 | $161.16 | $165.64 | 4.26M |
| 1/27/2026 | $159.51 | $164.62 | $158.15 | $164.26 | 3.62M |
| 1/26/2026 | $160.59 | $165.31 | $157.90 | $158.81 | 3.95M |
| 1/23/2026 | $160.00 | $162.87 | $158.00 | $160.12 | 4.48M |
| 1/22/2026 | $161.93 | $163.50 | $159.15 | $160.36 | 4.18M |
| 1/21/2026 | $159.01 | $161.98 | $153.77 | $160.02 | 6.65M |
| 1/20/2026 | $161.27 | $166.00 | $156.25 | $156.81 | 7.60M |
| 1/16/2026 | $167.55 | $171.12 | $163.01 | $166.60 | 13.33M |
| 1/15/2026 | $173.00 | $182.56 | $171.68 | $180.18 | 7.12M |
| 1/14/2026 | $169.39 | $171.18 | $166.05 | $168.97 | 3.89M |
| 1/13/2026 | $174.00 | $175.45 | $170.82 | $171.42 | 5.43M |
| 1/12/2026 | $164.67 | $176.74 | $164.08 | $172.58 | 7.19M |
| 1/9/2026 | $174.33 | $174.74 | $165.88 | $166.37 | 14.32M |
| 1/8/2026 | $155.25 | $155.80 | $149.19 | $150.60 | 6.87M |
| 1/7/2026 | $168.65 | $168.65 | $153.54 | $154.60 | 9.43M |
| 1/6/2026 | $169.00 | $172.61 | $163.78 | $169.53 | 6.58M |
| 1/5/2026 | $169.37 | $171.66 | $160.19 | $162.93 | 4.39M |
| 1/2/2026 | $163.89 | $169.28 | $163.89 | $165.23 | 3.84M |
| 12/31/2025 | $162.89 | $164.50 | $161.22 | $161.33 | 1.85M |
| 12/30/2025 | $162.00 | $163.06 | $161.06 | $162.62 | 2.22M |
| 12/29/2025 | $161.00 | $164.20 | $159.92 | $161.84 | 2.86M |
| 12/26/2025 | $161.67 | $163.00 | $160.35 | $161.67 | 2.32M |
| 12/24/2025 | $160.99 | $162.59 | $159.77 | $161.96 | 1.34M |
| 12/23/2025 | $161.57 | $163.70 | $160.13 | $161.67 | 3.77M |
| 12/22/2025 | $164.00 | $164.31 | $160.85 | $161.57 | 4.38M |