Vistra Corp. (VST)
113.50
-2.25 (-1.94%)
At close: Apr 16, 2025, 10:01 AM
Vistra Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 113.26 | 113.26 | 116.35 | 116.35 | 112.38 | 112.38 | 115.75 | 115.75 | 2.72% | 4,228,971 |
| Apr 14, 2025 | 117.31 | 117.31 | 118.20 | 118.20 | 110.51 | 110.51 | 112.69 | 112.69 | 0.88% | 5,007,400 |
| Apr 11, 2025 | 109.26 | 109.26 | 112.34 | 112.34 | 105.75 | 105.75 | 111.71 | 111.71 | 2.24% | 5,268,006 |
| Apr 10, 2025 | 113.63 | 113.63 | 115.51 | 115.51 | 107.03 | 107.03 | 109.26 | 109.26 | -7.42% | 8,735,410 |
| Apr 9, 2025 | 102.34 | 102.34 | 120.96 | 120.96 | 99.24 | 99.24 | 118.02 | 118.02 | 15.49% | 14,023,800 |
| Apr 8, 2025 | 109.46 | 109.46 | 112.39 | 112.39 | 99.90 | 99.90 | 102.19 | 102.19 | -0.49% | 11,458,134 |
| Apr 7, 2025 | 92.66 | 92.66 | 109.18 | 109.18 | 90.51 | 90.51 | 102.69 | 102.69 | 4.71% | 12,926,826 |
| Apr 4, 2025 | 103.57 | 103.57 | 103.91 | 103.91 | 92.12 | 92.12 | 98.07 | 98.07 | -9.37% | 17,707,409 |
| Apr 3, 2025 | 114.22 | 114.22 | 118.84 | 118.84 | 107.31 | 107.31 | 108.21 | 108.21 | -14.92% | 12,729,033 |
| Apr 2, 2025 | 118.85 | 118.85 | 127.61 | 127.61 | 118.00 | 118.00 | 127.19 | 127.19 | 4.05% | 5,714,302 |
| Apr 1, 2025 | 118.28 | 118.28 | 122.29 | 122.29 | 116.00 | 116.00 | 122.24 | 122.24 | 4.09% | 8,054,800 |
| Mar 31, 2025 | 113.90 | 113.90 | 118.34 | 118.34 | 112.00 | 112.00 | 117.44 | 117.44 | -1.35% | 7,766,207 |
| Mar 28, 2025 | 118.50 | 118.50 | 122.34 | 122.34 | 117.46 | 117.46 | 119.05 | 119.05 | -0.22% | 7,023,717 |
| Mar 27, 2025 | 120.25 | 120.25 | 124.50 | 124.50 | 118.39 | 118.39 | 119.31 | 119.31 | -3.79% | 7,259,349 |
| Mar 26, 2025 | 129.80 | 129.80 | 130.50 | 130.50 | 122.00 | 122.00 | 124.01 | 124.01 | -5.92% | 6,753,631 |
| Mar 25, 2025 | 134.01 | 134.01 | 134.44 | 134.44 | 128.00 | 128.00 | 131.81 | 131.81 | -2.32% | 8,146,524 |
| Mar 24, 2025 | 134.98 | 134.98 | 138.74 | 138.74 | 133.50 | 133.50 | 134.94 | 134.94 | 3.34% | 7,760,500 |
| Mar 21, 2025 | 129.79 | 129.79 | 131.54 | 131.54 | 126.27 | 126.27 | 130.58 | 130.58 | -1.00% | 7,484,300 |
| Mar 20, 2025 | 127.53 | 127.53 | 133.25 | 133.25 | 126.24 | 126.24 | 131.90 | 131.90 | 1.58% | 5,639,100 |
| Mar 19, 2025 | 125.00 | 124.79 | 132.66 | 132.44 | 124.00 | 123.79 | 129.85 | 129.63 | 4.33% | 5,973,600 |
| Mar 18, 2025 | 124.88 | 124.67 | 126.81 | 126.60 | 122.28 | 122.07 | 124.46 | 124.25 | -1.45% | 4,648,448 |
| Mar 17, 2025 | 123.60 | 123.38 | 129.84 | 129.61 | 123.40 | 123.19 | 126.29 | 126.07 | 1.47% | 6,259,900 |
| Mar 14, 2025 | 121.05 | 120.85 | 124.72 | 124.51 | 118.54 | 118.34 | 124.46 | 124.25 | 5.47% | 6,613,100 |
| Mar 13, 2025 | 122.01 | 121.80 | 122.01 | 121.80 | 115.79 | 115.59 | 118.00 | 117.80 | -3.22% | 8,033,139 |
| Mar 12, 2025 | 119.53 | 119.32 | 127.83 | 127.61 | 118.40 | 118.20 | 121.92 | 121.71 | 6.61% | 14,722,629 |
| Mar 11, 2025 | 109.50 | 109.31 | 115.41 | 115.21 | 107.18 | 106.99 | 114.36 | 114.16 | 5.41% | 11,062,700 |
| Mar 10, 2025 | 110.00 | 109.81 | 111.91 | 111.71 | 104.34 | 104.16 | 108.49 | 108.30 | -5.10% | 11,399,900 |
| Mar 7, 2025 | 117.00 | 116.80 | 118.69 | 118.48 | 109.55 | 109.36 | 114.32 | 114.12 | -0.08% | 9,798,013 |
| Mar 6, 2025 | 120.22 | 120.01 | 122.35 | 122.14 | 112.15 | 111.95 | 114.41 | 114.21 | -9.82% | 11,789,300 |
| Mar 5, 2025 | 123.75 | 123.54 | 128.27 | 128.05 | 121.40 | 121.19 | 126.87 | 126.65 | -0.06% | 8,481,800 |
| Mar 4, 2025 | 122.98 | 122.77 | 131.98 | 131.75 | 116.40 | 116.20 | 126.94 | 126.72 | 2.41% | 15,914,826 |
| Mar 3, 2025 | 133.66 | 133.43 | 134.28 | 134.05 | 121.72 | 121.51 | 123.95 | 123.74 | -7.26% | 10,900,500 |
| Feb 28, 2025 | 128.00 | 127.78 | 134.71 | 134.48 | 124.05 | 123.84 | 133.66 | 133.43 | 2.81% | 13,060,900 |
| Feb 27, 2025 | 149.11 | 148.86 | 152.94 | 152.68 | 129.77 | 129.55 | 130.01 | 129.79 | -12.27% | 16,672,922 |
| Feb 26, 2025 | 143.00 | 142.75 | 150.20 | 149.94 | 142.56 | 142.31 | 148.19 | 147.93 | 7.45% | 9,248,591 |
| Feb 25, 2025 | 139.42 | 139.18 | 141.00 | 140.75 | 127.67 | 127.45 | 137.92 | 137.68 | -3.39% | 13,529,900 |
| Feb 24, 2025 | 151.20 | 150.94 | 151.59 | 151.32 | 139.01 | 138.77 | 142.76 | 142.51 | -5.11% | 9,860,019 |
| Feb 21, 2025 | 163.65 | 163.37 | 163.65 | 163.37 | 147.80 | 147.54 | 150.44 | 150.18 | -7.81% | 9,974,300 |
| Feb 20, 2025 | 167.50 | 167.21 | 168.20 | 167.91 | 157.87 | 157.60 | 163.18 | 162.90 | -3.64% | 7,134,945 |
| Feb 19, 2025 | 168.10 | 167.81 | 173.32 | 173.02 | 167.14 | 166.85 | 169.35 | 169.06 | 0.04% | 6,213,400 |
| Feb 18, 2025 | 168.87 | 168.58 | 172.77 | 172.47 | 166.88 | 166.59 | 169.28 | 168.99 | 0.97% | 5,963,745 |
| Feb 14, 2025 | 165.61 | 165.32 | 170.45 | 170.16 | 161.50 | 161.22 | 167.66 | 167.37 | 1.21% | 5,713,300 |
| Feb 13, 2025 | 168.14 | 167.85 | 169.34 | 169.04 | 161.25 | 160.97 | 165.65 | 165.36 | -0.58% | 7,820,700 |
| Feb 12, 2025 | 163.43 | 163.15 | 170.98 | 170.68 | 161.07 | 160.79 | 166.61 | 166.32 | -0.60% | 5,265,433 |
| Feb 11, 2025 | 166.51 | 166.22 | 170.40 | 170.11 | 164.33 | 164.05 | 167.61 | 167.32 | -0.46% | 4,000,039 |
| Feb 10, 2025 | 169.00 | 168.71 | 172.70 | 172.40 | 165.53 | 165.24 | 168.39 | 168.10 | 0.89% | 5,726,441 |
| Feb 7, 2025 | 170.88 | 170.58 | 174.97 | 174.67 | 165.13 | 164.84 | 166.90 | 166.61 | -1.75% | 6,438,600 |
| Feb 6, 2025 | 171.61 | 171.32 | 174.95 | 174.65 | 167.28 | 166.99 | 169.88 | 169.59 | -1.01% | 5,943,833 |
| Feb 5, 2025 | 172.38 | 172.08 | 176.36 | 176.05 | 168.67 | 168.38 | 171.61 | 171.31 | 1.95% | 7,017,700 |
| Feb 4, 2025 | 168.52 | 168.23 | 170.77 | 170.48 | 162.97 | 162.69 | 168.33 | 168.04 | -0.12% | 5,652,731 |