Vistra Corp.VSTNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $157.65 | $159.98 | $154.03 | $154.26 | 5.49M |
| 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 |
| 12/19/2025 | $166.70 | $171.41 | $162.70 | $163.03 | 7.14M |
| 12/18/2025 | $165.66 | $171.92 | $162.67 | $166.17 | 7.65M |
| 12/17/2025 | $174.01 | $175.14 | $158.70 | $159.97 | 6.90M |
| 12/16/2025 | $166.65 | $173.93 | $166.55 | $173.45 | 4.19M |
| 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 |