VST - Vistra Corp.
163.46
-2.070 -1.266%
Share volume: 4,104,295
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$165.53
-2.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $166.26 | $166.26 | $168.49 | $168.49 | $162.26 | $162.26 | $163.46 | $163.46 | 4,104,295 | $4,091,459.00 |
| 04-16-2026 | $164.57 | $164.57 | $166.92 | $166.92 | $162.61 | $162.61 | $165.53 | $165.53 | 3,126,049 | $3,126,049.00 |
| 04-15-2026 | $165.50 | $165.50 | $166.52 | $166.52 | $162.15 | $162.15 | $162.94 | $162.94 | 3,098,298 | $3,098,298.00 |
| 04-14-2026 | $162.41 | $162.41 | $165.28 | $165.28 | $160.35 | $160.35 | $163.97 | $163.97 | 3,767,261 | $3,767,261.00 |
| 04-13-2026 | $152.65 | $152.65 | $160.72 | $160.72 | $152.65 | $152.65 | $158.20 | $158.20 | 4,458,614 | $4,458,614.00 |
| 04-10-2026 | $153.50 | $153.50 | $158.63 | $158.63 | $153.11 | $153.11 | $154.73 | $154.73 | 2,900,876 | $2,900,876.00 |
| 04-09-2026 | $155.89 | $155.89 | $162.53 | $162.53 | $152.68 | $152.68 | $152.75 | $152.75 | 4,103,154 | $4,103,154.00 |
| 04-08-2026 | $160.75 | $160.75 | $161.31 | $161.31 | $155.29 | $155.29 | $155.89 | $155.89 | 4,320,567 | $4,320,567.00 |
| 04-07-2026 | $151.07 | $151.07 | $154.16 | $154.16 | $150.28 | $150.28 | $153.68 | $153.68 | 2,229,141 | $2,229,141.00 |
| 04-06-2026 | $151.04 | $151.04 | $153.11 | $153.11 | $149.88 | $149.88 | $151.59 | $151.59 | 2,309,799 | $2,309,799.00 |