NYSE : VST
Vistra Corp. — Price history
Utilities · Utilities - Independent Power Producers · United States
Last price 140.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vistra Corp. (VST) closed at 134.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 140 | 140.5 | 134.21 | 134.61 | 4,797,859 | -2.72% |
| 2026-10-30 | 136.95 | 139.82 | 135.862 | 138.37 | 5,278,214 | -1.83% |
| 2026-10-29 | 142.18 | 144.67 | 140.063 | 140.95 | 4,935,180 | -1.24% |
| 2026-10-28 | 146.88 | 147.815 | 142.2 | 142.72 | 5,656,906 | -2.69% |
| 2026-10-27 | 143.95 | 147.45 | 143.4 | 146.66 | 4,116,996 | +3.48% |
| 2026-10-26 | 140.9 | 143.52 | 139.07 | 141.73 | 4,308,887 | +1.12% |
| 2026-10-23 | 139.06 | 141.525 | 136.17 | 140.16 | 6,740,484 | -0.48% |
| 2026-10-22 | 153 | 154.27 | 139.1 | 140.83 | 12,469,411 | -9.81% |
| 2026-10-21 | 153.35 | 158.735 | 151.834 | 156.14 | 5,093,565 | +3.87% |
| 2026-10-20 | 148.9 | 151.34 | 147.1 | 150.32 | 3,336,512 | +0.41% |
| 2026-10-19 | 154.1 | 155.326 | 145.85 | 149.7 | 4,275,587 | -1.53% |
| 2026-10-16 | 152.55 | 155.16 | 151.145 | 152.02 | 5,193,229 | -1.39% |
| 2026-10-15 | 148.35 | 154.46 | 145.85 | 154.17 | 7,135,832 | +1.57% |
| 2026-10-14 | 159.53 | 161.087 | 149.661 | 151.79 | 7,196,601 | -6.51% |
| 2026-10-13 | 153.51 | 163.63 | 153.51 | 162.36 | 5,244,262 | +2.68% |
| 2026-10-12 | 162.67 | 164.25 | 156.85 | 158.13 | 6,479,604 | -2.07% |
| 2026-10-09 | 157.25 | 161.95 | 155.73 | 161.48 | 7,022,720 | +3.42% |
| 2026-10-08 | 165.81 | 168.748 | 155.215 | 156.14 | 11,262,880 | -6.35% |
| 2026-10-07 | 154.77 | 168.11 | 154.02 | 166.72 | 11,926,001 | +3.88% |
| 2026-10-06 | 151.47 | 162.69 | 151.44 | 160.5 | 17,980,403 | +10.77% |
| 2026-10-05 | 144.04 | 146.94 | 140.9 | 144.89 | 10,721,526 | +3.48% |
| 2026-10-02 | 142.05 | 143.02 | 134.79 | 140.02 | 12,328,071 | +0.19% |
| 2026-10-01 | 139.16 | 141.68 | 137.08 | 139.75 | 4,739,181 | +1.01% |
| 2026-09-30 | 140.02 | 140.76 | 133.44 | 138.35 | 7,929,591 | -1.76% |
| 2026-09-29 | 140 | 143.51 | 138.85 | 140.83 | 4,815,200 | +2.04% |
| 2026-09-28 | 138.08 | 139.01 | 135.77 | 138.02 | 4,255,547 | -0.32% |
| 2026-09-25 | 138.96 | 140.1 | 136.025 | 138.46 | 4,868,090 | +0.38% |
| 2026-09-24 | 136.2 | 139.13 | 135.98 | 137.94 | 3,564,310 | -0.02% |
| 2026-09-23 | 139.57 | 140.5 | 137.62 | 137.97 | 4,232,683 | -1.74% |
| 2026-09-22 | 141.44 | 142.64 | 140 | 140.41 | 4,496,887 | -0.26% |
| 2026-09-21 | 142 | 142.44 | 138.95 | 140.78 | 4,338,909 | +0.24% |
| 2026-09-18 | 143.395 | 144.45 | 140.21 | 140.67 | 5,268,950 | -2.01% |
| 2026-09-17 | 144.1 | 146.11 | 141.53 | 143.56 | 3,957,497 | +2.26% |
| 2026-09-16 | 143.38 | 143.7 | 139.62 | 140.39 | 3,832,556 | -0.81% |
| 2026-09-15 | 141.84 | 143.22 | 140.26 | 141.53 | 5,598,477 | +0.57% |
| 2026-09-14 | 144 | 145.246 | 140.37 | 140.73 | 5,241,768 | -5.16% |
| 2026-09-11 | 148.82 | 149.08 | 146.67 | 148.38 | 3,174,829 | +0.90% |
| 2026-09-10 | 150 | 152.8 | 147.03 | 147.05 | 4,544,322 | -2.68% |
| 2026-09-09 | 150 | 151.56 | 148.9 | 151.1 | 3,891,310 | -0.41% |
| 2026-09-08 | 151 | 154.9 | 150.365 | 151.72 | 7,000,150 | +1.62% |
| 2026-09-04 | 143.87 | 149.45 | 143.16 | 149.3 | 4,616,712 | +3.52% |
| 2026-09-03 | 145 | 148.776 | 142.81 | 144.22 | 4,330,982 | +0.53% |
| 2026-09-02 | 137.82 | 144.146 | 136.95 | 143.46 | 4,766,129 | +3.90% |
| 2026-09-01 | 136.5 | 139.28 | 134.9 | 138.08 | 4,296,467 | +0.52% |
| 2026-08-31 | 136.79 | 137.94 | 135.62 | 137.37 | 4,146,632 | +0.20% |
| 2026-08-28 | 140.89 | 141.1 | 136.61 | 137.09 | 3,074,067 | -1.95% |
| 2026-08-27 | 142 | 142.505 | 138.45 | 139.81 | 2,966,239 | -0.16% |
| 2026-08-26 | 139.4 | 144.03 | 139.305 | 140.03 | 3,428,499 | +0.72% |
| 2026-08-25 | 138.37 | 140.26 | 137.39 | 139.03 | 4,036,006 | +2.48% |
| 2026-08-24 | 135.88 | 137.2 | 134.5 | 135.66 | 5,193,867 | -0.40% |
| 2026-08-21 | 139.99 | 140.316 | 136.18 | 136.21 | 5,095,638 | -1.96% |
| 2026-08-20 | 142.7 | 143.5 | 138.33 | 138.94 | 3,736,961 | -2.63% |
| 2026-08-19 | 140.74 | 142.77 | 138.13 | 142.7 | 4,322,252 | +1.55% |
| 2026-08-18 | 144.5 | 145.54 | 138.77 | 140.52 | 4,310,822 | -3.83% |
| 2026-08-17 | 149.37 | 149.865 | 145.21 | 146.11 | 4,037,720 | -1.36% |
| 2026-08-14 | 146.9 | 150.18 | 146.13 | 148.13 | 3,040,000 | +1.18% |
| 2026-08-13 | 146.25 | 147.77 | 144.801 | 146.4 | 2,839,737 | -0.19% |
| 2026-08-12 | 149 | 149.38 | 145.3 | 146.68 | 2,680,011 | +1.21% |
| 2026-08-11 | 144.54 | 146.9 | 143.11 | 144.92 | 3,356,796 | +1.43% |
| 2026-08-10 | 141.91 | 144.86 | 141.051 | 142.87 | 4,609,097 | +1.62% |
| 2026-08-07 | 138.615 | 142.69 | 134.75 | 140.59 | 7,860,749 | -0.56% |
| 2026-08-06 | 142 | 143.023 | 140.14 | 141.38 | 5,422,811 | +0.57% |
| 2026-08-05 | 143.895 | 145.5 | 140.17 | 140.58 | 6,091,481 | -1.85% |
| 2026-08-04 | 155.6 | 156.99 | 143.03 | 143.23 | 11,503,001 | -8.15% |
| 2026-08-03 | 148.77 | 156.955 | 146.19 | 155.94 | 4,022,281 | +5.23% |
| 2026-07-31 | 151.85 | 153.13 | 146.52 | 148.19 | 4,390,682 | -0.29% |
| 2026-07-30 | 148 | 151.97 | 147.085 | 148.62 | 4,602,755 | +4.07% |
| 2026-07-29 | 148.725 | 149.28 | 142.155 | 142.81 | 4,929,100 | -3.92% |
| 2026-07-28 | 153.92 | 153.99 | 146.21 | 148.64 | 5,862,936 | -5.37% |
| 2026-07-27 | 165.5 | 166.145 | 155.54 | 157.08 | 4,483,417 | -3.86% |
| 2026-07-24 | 168.695 | 169.76 | 162.31 | 163.38 | 2,553,513 | -3.31% |
| 2026-07-23 | 166.26 | 169.06 | 165.01 | 168.98 | 2,538,215 | +1.34% |
| 2026-07-22 | 160.11 | 167.81 | 159.63 | 166.74 | 2,971,535 | +2.72% |
| 2026-07-21 | 160.99 | 164.46 | 160.01 | 162.33 | 3,721,370 | +2.75% |
| 2026-07-20 | 157.52 | 158.57 | 155.6 | 157.99 | 3,256,715 | +1.64% |
| 2026-07-17 | 150.36 | 157.25 | 148.14 | 155.44 | 4,441,024 | +1.89% |
| 2026-07-16 | 157.87 | 158.1 | 148.518 | 152.56 | 7,069,985 | -4.79% |
| 2026-07-15 | 162.5 | 166.94 | 157.94 | 160.23 | 5,504,513 | +1.14% |
| 2026-07-14 | 161 | 168.21 | 157.032 | 158.43 | 5,415,575 | +0.20% |
| 2026-07-13 | 157.65 | 159.43 | 156.2 | 158.12 | 3,613,266 | -0.47% |
| 2026-07-10 | 157.55 | 160.02 | 157.05 | 158.86 | 2,996,001 | +0.56% |
| 2026-07-09 | 159.01 | 161.18 | 157.445 | 157.98 | 2,907,519 | +2.04% |
| 2026-07-08 | 153.99 | 156.489 | 151.32 | 154.82 | 3,605,735 | -0.58% |
| 2026-07-07 | 156.13 | 159.41 | 154.01 | 155.73 | 3,027,305 | -0.95% |
| 2026-07-06 | 152.47 | 157.24 | 152.01 | 157.22 | 3,395,793 | +4.08% |
| 2026-07-02 | 153.95 | 156.24 | 148.5 | 151.05 | 4,255,892 | -1.38% |
| 2026-07-01 | 156 | 157.32 | 151.05 | 153.16 | 5,090,071 | -3.45% |
| 2026-06-30 | 162.58 | 165.45 | 156.51 | 158.63 | 4,181,999 | -2.31% |
| 2026-06-29 | 163.7 | 165.6 | 161.02 | 162.38 | 2,814,754 | -0.68% |
| 2026-06-26 | 165.86 | 167.93 | 163.19 | 163.49 | 5,487,406 | -2.55% |
| 2026-06-25 | 166.91 | 171.35 | 166.01 | 167.77 | 3,636,863 | +3.01% |
| 2026-06-24 | 163.03 | 165.64 | 159.88 | 162.87 | 3,722,576 | +0.30% |
| 2026-06-23 | 160.08 | 165.825 | 159.145 | 162.39 | 3,855,422 | -2.91% |
| 2026-06-22 | 163.505 | 170.5 | 162.9 | 167.26 | 4,971,242 | +2.29% |
| 2026-06-18 | 162.09 | 170.34 | 160.03 | 163.75 | 7,976,305 | +3.10% |
| 2026-06-17 | 158.565 | 162.44 | 157.21 | 158.83 | 4,490,412 | +0.14% |
| 2026-06-16 | 153.25 | 161.48 | 152.83 | 158.61 | 4,942,930 | +3.32% |
| 2026-06-15 | 152.81 | 155.45 | 150.249 | 153.52 | 4,455,219 | +3.72% |
| 2026-06-12 | 148 | 150.5 | 147 | 148.02 | 4,573,482 | +1.12% |
| 2026-06-11 | 140.99 | 146.9 | 139.57 | 146.38 | 5,127,376 | +5.66% |
| 2026-06-10 | 143.35 | 144 | 137.91 | 138.54 | 5,194,972 | -5.25% |
| 2026-06-09 | 148.42 | 150.3 | 141.54 | 146.22 | 4,058,999 | -0.46% |
| 2026-06-08 | 148.31 | 149.3 | 146.38 | 146.9 | 3,327,690 | -1.25% |
| 2026-06-05 | 152 | 154.29 | 147.5 | 148.76 | 3,673,432 | -3.21% |
| 2026-06-04 | 151.54 | 154.04 | 150.19 | 153.7 | 2,969,439 | -0.07% |
| 2026-06-03 | 156.51 | 157.91 | 152.95 | 153.8 | 3,884,873 | -2.64% |
| 2026-06-02 | 155.94 | 160.78 | 152.88 | 157.97 | 4,544,931 | +2.07% |
| 2026-06-01 | 157 | 158.55 | 151.33 | 154.76 | 4,322,725 | -3.41% |
| 2026-05-29 | 160 | 162.29 | 156.88 | 160.23 | 3,785,150 | -0.03% |
| 2026-05-28 | 158.84 | 163.53 | 157.6 | 160.28 | 3,606,847 | +0.08% |
| 2026-05-27 | 164.96 | 165.022 | 158.408 | 160.15 | 4,902,670 | -2.68% |
| 2026-05-26 | 158.91 | 167.4 | 158.22 | 164.56 | 8,521,459 | +5.30% |
| 2026-05-22 | 151.03 | 157.57 | 150.75 | 156.27 | 8,062,519 | +4.82% |
| 2026-05-21 | 145.47 | 149.28 | 144.88 | 149.08 | 4,621,390 | +3.53% |
| 2026-05-20 | 138 | 144.9 | 137.81 | 144 | 7,901,626 | +6.90% |
| 2026-05-19 | 135.8 | 136.7 | 132.66 | 134.71 | 5,860,661 | -1.49% |
| 2026-05-18 | 139 | 139.54 | 133.86 | 136.75 | 6,321,803 | -2.10% |
| 2026-05-15 | 139.775 | 141.09 | 137.81 | 139.68 | 6,632,205 | -1.56% |
| 2026-05-14 | 141.38 | 143.295 | 139.922 | 141.9 | 5,117,085 | -0.50% |
| 2026-05-13 | 146.28 | 146.28 | 139.51 | 142.61 | 6,385,353 | -2.90% |