VST - Vistra Corp.
163.36
1.660 1.016%
Share volume: 4,596,765
Last Updated: 03-04-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$161.70
1.66
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $161.59 | $161.59 | $164.21 | $164.21 | $160.40 | $160.40 | $163.36 | $163.36 | 4,596,765 | $4,596,765.00 |
| 03-03-2026 | $161.69 | $161.69 | $163.53 | $163.53 | $152.98 | $152.98 | $161.70 | $161.70 | 6,653,884 | $6,653,884.00 |
| 03-02-2026 | $170.20 | $170.20 | $176.52 | $176.52 | $165.83 | $165.83 | $165.99 | $165.99 | 5,138,138 | $5,138,138.00 |
| 02-27-2026 | $175.00 | $175.00 | $178.31 | $178.31 | $170.89 | $170.89 | $173.89 | $173.89 | 5,494,931 | $5,494,931.00 |
| 02-26-2026 | $171.36 | $171.36 | $177.23 | $177.23 | $164.11 | $164.11 | $176.82 | $176.82 | 7,746,178 | $7,746,178.00 |
| 02-25-2026 | $172.38 | $172.38 | $175.94 | $175.94 | $170.08 | $170.08 | $175.36 | $175.36 | 4,810,197 | $4,810,197.00 |
| 02-24-2026 | $167.28 | $167.28 | $171.68 | $171.68 | $162.88 | $162.88 | $171.62 | $171.62 | 4,375,290 | $4,375,290.00 |
| 02-23-2026 | $170.64 | $170.64 | $171.84 | $171.84 | $165.21 | $165.21 | $167.80 | $167.80 | 4,133,180 | $4,133,180.00 |
| 02-20-2026 | $172.30 | $172.30 | $173.50 | $173.50 | $169.00 | $169.00 | $171.40 | $171.40 | 3,879,803 | $3,879,803.00 |
| 02-19-2026 | $169.91 | $169.91 | $172.57 | $172.57 | $168.25 | $168.25 | $172.50 | $172.50 | 3,154,656 | $3,154,656.00 |