Vistra Corp. VST
133.01 USD -1.50 (-1.12%)
Regular-session close
131.04 -1.97 -1.48%
After hours · Nov 13, 7:58 PM ET
130.34 Day range 135.36
112.89 52-week range 180.18
- YTD
- -17.55%
- 1 year
- -22.47%
VST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 134.74 | 135.36 | 130.34 | 133.01 | -1.50 | -1.12% | 3,193,945 |
| Nov 12, 2026 | 130.63 | 136.65 | 130.01 | 134.51 | +1.06 | +0.79% | 3,544,100 |
| Nov 11, 2026 | 135.98 | 136.73 | 133.20 | 133.45 | +2.27 | +1.73% | 4,270,100 |
| Nov 10, 2026 | 130.90 | 134.13 | 129.30 | 131.18 | -2.74 | -2.05% | 4,375,100 |
| Nov 9, 2026 | 128.00 | 134.80 | 125.09 | 133.92 | +9.12 | +7.31% | 7,382,300 |
| Nov 6, 2026 | 119.57 | 125.80 | 118.86 | 124.80 | +11.91 | +10.55% | 12,534,200 |
| Nov 5, 2026 | 116.86 | 118.91 | 110.89 | 112.89 | -7.40 | -6.15% | 15,339,900 |
| Nov 4, 2026 | 125.40 | 128.07 | 117.27 | 120.29 | -19.30 | -13.83% | 20,441,400 |
| Nov 3, 2026 | 135.99 | 142.40 | 135.99 | 139.59 | +4.98 | +3.70% | 5,884,400 |
| Nov 2, 2026 | 140.00 | 140.50 | 134.21 | 134.61 | -3.76 | -2.72% | 4,797,900 |
| Oct 30, 2026 | 136.95 | 139.82 | 135.86 | 138.37 | -2.58 | -1.83% | 5,270,200 |
| Oct 29, 2026 | 142.18 | 144.67 | 140.06 | 140.95 | -1.77 | -1.24% | 4,935,200 |
| Oct 28, 2026 | 146.88 | 147.82 | 142.20 | 142.72 | -3.94 | -2.69% | 5,656,900 |
| Oct 27, 2026 | 143.95 | 147.45 | 143.40 | 146.66 | +4.93 | +3.48% | 4,107,900 |
| Oct 26, 2026 | 140.90 | 143.52 | 139.07 | 141.73 | +1.57 | +1.12% | 4,299,400 |
| Oct 23, 2026 | 139.06 | 141.52 | 136.17 | 140.16 | -0.67 | -0.48% | 6,740,500 |
| Oct 22, 2026 | 153.00 | 154.27 | 139.10 | 140.83 | -15.31 | -9.81% | 12,469,400 |
| Oct 21, 2026 | 153.35 | 158.74 | 151.83 | 156.14 | +5.82 | +3.87% | 5,093,600 |
| Oct 20, 2026 | 148.90 | 151.34 | 147.10 | 150.32 | +0.62 | +0.41% | 3,336,500 |
| Oct 19, 2026 | 154.10 | 155.33 | 145.85 | 149.70 | -2.32 | -1.53% | 4,271,100 |
| Oct 16, 2026 | 152.55 | 155.16 | 151.15 | 152.02 | -2.15 | -1.39% | 5,226,800 |
| Oct 15, 2026 | 148.35 | 154.46 | 145.85 | 154.17 | +2.38 | +1.57% | 7,257,700 |
| Oct 14, 2026 | 159.53 | 161.09 | 149.66 | 151.79 | -10.57 | -6.51% | 7,391,700 |
| Oct 13, 2026 | 153.51 | 163.63 | 153.51 | 162.36 | +4.23 | +2.68% | 5,296,900 |
| Oct 12, 2026 | 162.67 | 164.25 | 156.85 | 158.13 | -3.35 | -2.07% | 6,526,300 |
| Oct 9, 2026 | 157.25 | 161.95 | 155.73 | 161.48 | +5.34 | +3.42% | 7,063,000 |
| Oct 8, 2026 | 165.81 | 168.75 | 155.21 | 156.14 | -10.58 | -6.35% | 11,324,300 |
| Oct 7, 2026 | 154.77 | 168.11 | 154.02 | 166.72 | +6.22 | +3.88% | 12,009,000 |
| Oct 6, 2026 | 151.47 | 162.69 | 151.44 | 160.50 | +15.61 | +10.77% | 18,110,600 |
| Oct 5, 2026 | 144.04 | 146.94 | 140.90 | 144.89 | +4.87 | +3.48% | 10,862,000 |
| Oct 2, 2026 | 142.05 | 143.02 | 134.79 | 140.02 | +0.27 | +0.19% | 12,680,800 |
| Oct 1, 2026 | 139.16 | 141.68 | 137.08 | 139.75 | +1.40 | +1.01% | 4,755,500 |
| Sep 30, 2026 | 140.02 | 140.76 | 133.44 | 138.35 | -2.48 | -1.76% | 8,066,100 |
| Sep 29, 2026 | 140.00 | 143.51 | 138.85 | 140.83 | +2.81 | +2.04% | 4,861,100 |
| Sep 28, 2026 | 138.08 | 139.01 | 135.77 | 138.02 | -0.44 | -0.32% | 4,346,500 |
| Sep 25, 2026 | 138.96 | 140.10 | 136.02 | 138.46 | +0.52 | +0.38% | 5,006,300 |
| Sep 24, 2026 | 136.20 | 139.13 | 135.98 | 137.94 | -0.03 | -0.02% | 3,645,000 |
| Sep 23, 2026 | 139.57 | 140.50 | 137.62 | 137.97 | -2.44 | -1.74% | 4,412,200 |
| Sep 22, 2026 | 141.44 | 142.64 | 140.00 | 140.41 | -0.37 | -0.26% | 4,771,300 |
| Sep 21, 2026 | 142.00 | 142.44 | 138.95 | 140.78 | +0.11 | +0.08% | 4,506,500 |
| Sep 18, 2026 | 143.40 | 144.45 | 140.21 | 140.67 | -2.89 | -2.01% | 5,269,000 |
| Sep 17, 2026 | 144.10 | 146.11 | 141.53 | 143.56 | +3.17 | +2.26% | 3,952,100 |
| Sep 16, 2026 | 143.38 | 143.70 | 139.62 | 140.39 | -1.14 | -0.81% | 3,832,600 |
| Sep 15, 2026 | 141.84 | 143.22 | 140.26 | 141.53 | +0.80 | +0.57% | 5,593,100 |
| Sep 14, 2026 | 144.00 | 145.25 | 140.37 | 140.73 | -7.65 | -5.16% | 5,232,800 |
| Sep 11, 2026 | 148.82 | 149.08 | 146.67 | 148.38 | +1.33 | +0.90% | 3,174,800 |
| Sep 10, 2026 | 150.00 | 152.80 | 147.03 | 147.05 | -4.05 | -2.68% | 4,544,300 |
| Sep 9, 2026 | 150.00 | 151.56 | 148.90 | 151.10 | -0.62 | -0.41% | 3,891,300 |
| Sep 8, 2026 | 151.00 | 154.90 | 150.37 | 151.72 | +2.42 | +1.62% | 7,000,200 |
| Sep 4, 2026 | 143.87 | 149.45 | 143.16 | 149.30 | +5.08 | +3.52% | 4,616,700 |
| Sep 3, 2026 | 145.00 | 148.78 | 142.81 | 144.22 | +0.76 | +0.53% | 4,321,900 |
| Sep 2, 2026 | 137.82 | 144.15 | 136.95 | 143.46 | +5.38 | +3.90% | 4,766,100 |
| Sep 1, 2026 | 136.50 | 139.28 | 134.90 | 138.08 | +0.71 | +0.52% | 4,288,600 |
| Aug 31, 2026 | 136.79 | 137.94 | 135.62 | 137.37 | +0.28 | +0.20% | 4,146,600 |
| Aug 28, 2026 | 140.89 | 141.10 | 136.61 | 137.09 | -2.72 | -1.95% | 3,074,100 |
| Aug 27, 2026 | 142.00 | 142.51 | 138.45 | 139.81 | -0.22 | -0.16% | 2,966,200 |
| Aug 26, 2026 | 139.40 | 144.03 | 139.30 | 140.03 | +1.00 | +0.72% | 3,428,500 |
| Aug 25, 2026 | 138.37 | 140.26 | 137.39 | 139.03 | +3.37 | +2.48% | 4,036,000 |
| Aug 24, 2026 | 135.88 | 137.20 | 134.50 | 135.66 | -0.55 | -0.40% | 5,193,900 |
| Aug 21, 2026 | 139.99 | 140.32 | 136.18 | 136.21 | -2.73 | -1.96% | 5,095,600 |
| Aug 20, 2026 | 142.70 | 143.50 | 138.33 | 138.94 | -3.76 | -2.63% | 3,737,000 |
| Aug 19, 2026 | 140.74 | 142.77 | 138.13 | 142.70 | +2.18 | +1.55% | 4,322,300 |
| Aug 18, 2026 | 144.50 | 145.54 | 138.77 | 140.52 | -5.59 | -3.83% | 4,310,800 |
| Aug 17, 2026 | 149.37 | 149.87 | 145.21 | 146.11 | -2.02 | -1.36% | 4,037,700 |
| Aug 14, 2026 | 146.90 | 150.18 | 146.13 | 148.13 | +1.73 | +1.18% | 3,040,000 |
65 days, newest first. Daily bars as drawn on the VST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.