NYSE - Nasdaq Real Time Price USD

Vistra Corp. (VST)

158.55
-1.18
(-0.74%)
As of 1:14:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025158.97160.60157.07158.55158.551,732,291
May 29, 2025165.94166.00158.78159.73159.733,543,800
May 28, 2025164.40165.74161.42162.36162.365,027,400
May 27, 2025160.00163.87157.18163.86163.867,192,500
May 23, 2025156.56159.43154.65158.16158.167,254,000
May 22, 2025152.30155.11149.59154.72154.724,624,100
May 21, 2025154.94156.51150.92152.07152.074,067,400
May 20, 2025157.00158.24155.67157.03157.033,426,500
May 19, 2025150.38157.65150.38157.32157.325,141,300
May 16, 2025156.24157.48154.51156.62156.626,263,900
May 15, 2025151.00154.09150.84152.06152.063,953,500
May 14, 2025156.50157.00152.54154.72154.725,370,200
May 13, 2025144.16156.99144.07155.00155.009,075,900
May 12, 2025145.40147.47143.01146.09146.098,358,700
May 9, 2025140.95141.26133.73135.75135.755,859,900
May 8, 2025141.14143.28137.44140.91140.917,363,500
May 7, 2025137.63140.98133.95139.50139.5012,497,700
May 6, 2025138.48146.88137.44144.80144.8010,113,700
May 5, 2025136.59141.09135.68140.00140.005,941,400
May 2, 2025138.92141.11137.73139.28139.285,615,800
May 1, 2025137.67140.53135.81137.30137.3010,589,900
Apr 30, 2025125.09130.01122.30129.63129.635,047,100
Apr 29, 2025128.58130.41126.42129.33129.334,289,000
Apr 28, 2025126.25129.95125.80129.62129.624,335,000
Apr 25, 2025124.38128.24123.52126.64126.644,323,300
Apr 24, 2025120.77126.29120.51124.23124.235,468,700
Apr 23, 2025122.00125.58118.33120.00120.007,046,200
Apr 22, 2025109.50113.70108.59112.63112.634,882,200
Apr 21, 2025112.52114.00103.34106.52106.526,092,400
Apr 17, 2025117.83120.18114.00115.42115.424,853,100
Apr 16, 2025112.51117.62111.95115.87115.875,956,700
Apr 15, 2025113.26116.35112.38115.75115.754,279,400
Apr 14, 2025117.31118.20110.51112.69112.695,007,400
Apr 11, 2025109.26112.34105.75111.71111.715,268,000
Apr 10, 2025113.63115.51107.03109.26109.268,735,400
Apr 9, 2025102.34120.9699.24118.02118.0214,023,800
Apr 8, 2025109.46112.3999.90102.19102.1911,458,100
Apr 7, 202592.66109.1890.51102.69102.6912,926,800
Apr 4, 2025103.57103.9192.1298.0798.0717,707,400
Apr 3, 2025114.22118.84107.31108.21108.2112,729,000
Apr 2, 2025118.85127.61118.00127.19127.195,714,300
Apr 1, 2025118.28122.29116.00122.24122.248,054,800
Mar 31, 2025113.90118.34112.00117.44117.447,766,200
Mar 28, 2025118.50122.34117.46119.05119.057,023,700
Mar 27, 2025120.25124.50118.39119.31119.317,259,300
Mar 26, 2025129.80130.50122.00124.01124.016,723,100
Mar 25, 2025134.01134.44128.00131.81131.818,146,500
Mar 24, 2025134.98138.74133.50134.94134.947,760,500
Mar 21, 2025129.79131.54126.27130.58130.587,484,300
Mar 20, 2025 0.224 Dividend
Mar 20, 2025127.53133.25126.24131.90131.905,639,100
Mar 19, 2025125.00132.66124.00129.85129.635,973,600
Mar 18, 2025124.88126.82122.28124.46124.254,648,400
Mar 17, 2025123.60129.84123.40126.29126.076,259,900
Mar 14, 2025121.05124.72118.54124.46124.256,613,100
Mar 13, 2025122.01122.01115.79118.00117.808,033,100
Mar 12, 2025119.53127.83118.40121.92121.7114,722,600
Mar 11, 2025109.50115.41107.18114.36114.1611,062,700
Mar 10, 2025110.00111.91104.34108.49108.3011,399,900
Mar 7, 2025117.00118.69109.55114.32114.129,798,000
Mar 6, 2025120.22122.35112.15114.41114.2111,789,300
Mar 5, 2025123.75128.27121.40126.87126.658,481,800
Mar 4, 2025122.98131.98116.40126.94126.7215,914,800
Mar 3, 2025133.66134.28121.72123.95123.7410,900,500
Feb 28, 2025128.00134.71124.05133.66133.4313,060,900
Feb 27, 2025149.11152.94129.77130.01129.7916,672,900
Feb 26, 2025143.00150.20142.56148.19147.939,208,400
Feb 25, 2025139.42141.00127.67137.92137.6813,529,900
Feb 24, 2025151.20151.59139.01142.76142.519,860,000
Feb 21, 2025163.65163.65147.80150.44150.189,974,300
Feb 20, 2025167.50168.20157.87163.18162.907,134,900
Feb 19, 2025168.10173.32167.14169.35169.066,213,400
Feb 18, 2025168.87172.77166.88169.28168.995,963,700
Feb 14, 2025165.61170.45161.50167.66167.375,713,300
Feb 13, 2025168.14169.34161.25165.65165.367,820,700
Feb 12, 2025163.43170.98161.07166.61166.325,265,400
Feb 11, 2025166.51170.40164.33167.61167.324,000,000
Feb 10, 2025169.00172.70165.53168.39168.105,726,400
Feb 7, 2025170.88174.97165.13166.90166.616,438,600
Feb 6, 2025171.61174.95167.28169.88169.595,943,800
Feb 5, 2025172.38176.36168.67171.61171.317,017,700
Feb 4, 2025168.52170.77162.97168.33168.045,652,700
Feb 3, 2025157.50171.50156.28168.53168.249,849,800
Jan 31, 2025175.00176.42167.14168.03167.7412,211,800
Jan 30, 2025159.02176.49157.00176.30176.0018,034,800
Jan 29, 2025147.25160.00146.63155.21154.9414,323,400
Jan 28, 2025142.18149.90134.92149.64149.3820,931,000
Jan 27, 2025154.09156.93132.59137.08136.8432,356,900
Jan 24, 2025194.02194.44189.11191.11190.785,265,600
Jan 23, 2025189.00199.84188.22191.89191.5610,217,800
Jan 22, 2025192.99194.67183.30186.86186.549,003,500
Jan 21, 2025179.30188.77174.85185.35185.0310,678,200
Jan 17, 2025169.03173.28166.50170.86170.578,263,500
Jan 16, 2025170.93178.40170.00174.00173.705,772,000
Jan 15, 2025175.00178.08167.09169.17168.887,817,300
Jan 14, 2025166.68175.00165.69170.51170.227,486,300
Jan 13, 2025161.71164.74156.31162.13161.856,289,200
Jan 10, 2025161.50169.19154.40166.73166.449,743,400
Jan 8, 2025162.97163.00152.61160.81160.537,198,700
Jan 7, 2025164.61165.21155.80163.37163.095,258,700
Jan 6, 2025165.16166.00159.50163.95163.677,406,900
Jan 3, 2025154.36162.66151.66162.36162.088,762,600
Jan 2, 2025139.63149.89138.26149.66149.406,169,600
Dec 31, 2024139.91140.44137.02137.87137.632,761,600
Dec 30, 2024136.05141.18134.86140.09139.854,930,600
Dec 27, 2024143.00143.00136.74139.68139.443,214,700
Dec 26, 2024142.90144.88141.45144.11143.861,928,000
Dec 24, 2024142.03144.16141.02143.36143.111,642,700
Dec 23, 2024140.00141.37135.62140.79140.552,871,400
Dec 20, 2024 0.222 Dividend
Dec 20, 2024132.45141.63132.00139.95139.718,735,100
Dec 19, 2024134.61139.73133.32137.20136.747,554,400
Dec 18, 2024141.25141.25131.64132.89132.455,690,600
Dec 17, 2024142.88143.37136.10139.77139.305,475,200
Dec 16, 2024144.71147.22143.28145.33144.844,801,300
Dec 13, 2024146.35149.35143.59144.89144.414,016,400
Dec 12, 2024146.43148.98144.60145.08144.603,703,000
Dec 11, 2024145.94148.41143.44146.00145.516,209,300
Dec 10, 2024145.88147.80139.30141.52141.057,109,700
Dec 9, 2024160.17160.71146.15148.31147.816,844,200
Dec 6, 2024161.10163.49157.29159.98159.453,220,400
Dec 5, 2024161.00164.86159.58160.88160.343,554,200
Dec 4, 2024158.94164.25157.01161.31160.775,327,200
Dec 3, 2024155.64158.88153.90154.16153.653,898,800
Dec 2, 2024161.60163.33153.54154.11153.604,843,800
Nov 29, 2024158.49160.90156.73159.84159.312,475,800
Nov 27, 2024161.68163.15153.40154.52154.004,819,900
Nov 26, 2024154.38164.14153.61162.66162.125,331,100
Nov 25, 2024166.00166.38152.71154.14153.637,673,800
Nov 22, 2024168.67168.67158.12161.92161.386,993,300
Nov 21, 2024157.74167.60156.86166.61166.057,868,500
Nov 20, 2024155.77157.72151.26154.63154.114,446,700
Nov 19, 2024144.14154.95143.13154.86154.346,372,400
Nov 18, 2024142.72152.64142.72146.63146.145,753,300
Nov 15, 2024137.60142.60137.03142.15141.683,562,100
Nov 14, 2024142.23143.41138.17138.46138.003,230,200
Nov 13, 2024145.43147.60141.31142.12141.653,863,200
Nov 12, 2024143.92145.98137.24142.16141.695,314,700
Nov 11, 2024146.28149.80141.95145.80145.317,850,400
Nov 8, 2024135.24144.77135.24141.90141.439,826,100
Nov 7, 2024138.11143.79130.02135.73135.2814,877,300
Nov 6, 2024125.17127.00121.07126.09125.677,411,300
Nov 5, 2024116.31122.27115.89121.90121.496,438,800
Nov 4, 2024117.69118.80111.50115.74115.3510,742,700
Nov 1, 2024124.60126.34119.09119.51119.115,979,600
Oct 31, 2024124.31125.73122.42124.96124.544,073,500
Oct 30, 2024127.05128.46121.50124.11123.704,166,500
Oct 29, 2024125.58127.86124.34126.66126.244,738,600
Oct 28, 2024125.21128.62123.97127.78127.355,213,300
Oct 25, 2024127.35128.35123.10124.03123.623,792,500
Oct 24, 2024125.91127.11123.30125.58125.163,317,400
Oct 23, 2024124.00128.70123.11126.11125.694,554,600
Oct 22, 2024128.00128.88124.70125.04124.625,758,000
Oct 21, 2024131.58133.43127.81130.38129.944,314,800
Oct 18, 2024127.30132.26125.37131.16130.726,257,300
Oct 17, 2024139.48139.48126.99127.27126.8411,724,100
Oct 16, 2024130.74136.08128.45135.69135.247,574,200
Oct 15, 2024132.01132.78126.52128.29127.866,937,800
Oct 14, 2024127.77133.74127.29132.26131.8212,001,900
Oct 11, 2024117.50125.31114.50125.29124.8710,896,200
Oct 10, 2024124.00127.04122.97124.11123.705,842,500
Oct 9, 2024126.41126.50120.77124.18123.779,781,200
Oct 8, 2024131.00131.25127.73127.96127.539,002,400
Oct 7, 2024139.86143.87128.36131.27130.8315,672,300
Oct 4, 2024134.34139.38132.80138.41137.9512,377,600
Oct 3, 2024128.40135.30126.01132.45132.0114,026,800
Oct 2, 2024120.05127.57119.69125.37124.958,792,700
Oct 1, 2024118.00122.64115.03122.55122.147,126,700
Sep 30, 2024117.88120.28114.84118.54118.147,519,100
Sep 27, 2024115.25119.70114.32117.72117.337,133,500
Sep 26, 2024120.00122.01113.62114.16113.7812,987,400
Sep 25, 2024114.18120.61113.70119.08118.6815,868,400
Sep 24, 2024111.89115.57111.18112.40112.029,722,700
Sep 23, 2024110.35114.55107.04111.63111.2615,615,000
Sep 20, 2024 0.22 Dividend
Sep 20, 202499.73108.2697.86107.88107.5223,358,400
Sep 19, 202494.3395.2590.2692.7492.217,887,700
Sep 18, 202491.8393.9490.7491.1990.675,958,100
Sep 17, 202490.3292.4188.8991.1590.635,981,600
Sep 16, 202485.0090.0784.9289.4088.896,947,200
Sep 13, 202482.5285.9681.1285.5585.066,323,100
Sep 12, 202480.1081.8679.0380.4780.013,863,000
Sep 11, 202476.9680.2975.2180.0679.604,994,300
Sep 10, 202475.4176.8274.5076.0875.653,392,700
Sep 9, 202475.0075.4972.9074.9574.524,121,900
Sep 6, 202475.7276.4373.1473.7073.285,161,500
Sep 5, 202476.6177.2275.5075.8375.404,306,900
Sep 4, 202475.5078.4575.0376.6876.245,282,700
Sep 3, 202485.0085.0475.6875.7475.319,487,900
Aug 30, 202485.0786.1584.2285.4384.943,947,100
Aug 29, 202483.2086.2383.2084.6784.194,849,200
Aug 28, 202484.5784.9182.2382.5082.033,549,000
Aug 27, 202484.1385.9483.4184.5984.112,951,000
Aug 26, 202486.3187.8984.1784.8884.404,774,000
Aug 23, 202483.9486.1983.3985.7785.285,315,600
Aug 22, 202482.4184.7682.0583.3082.825,187,500
Aug 21, 202479.6582.9979.0382.2881.814,041,400
Aug 20, 202480.4580.6479.0079.6479.194,433,600
Aug 19, 202479.5080.7678.4180.7480.283,848,500
Aug 16, 202481.1381.1378.5779.3578.904,821,800
Aug 15, 202479.5581.5778.3781.4580.994,956,600
Aug 14, 202480.2780.9077.4779.2578.805,144,700
Aug 13, 202479.0381.9377.9380.4579.996,495,500
Aug 12, 202478.9979.0075.0977.9677.525,417,600
Aug 9, 202478.0078.9375.9278.6478.195,586,300
Aug 8, 202475.5080.4673.5879.0878.6310,747,700
Aug 7, 202476.6877.0572.5373.9573.538,856,500
Aug 6, 202470.0075.7770.0074.3973.976,285,600
Aug 5, 202466.8271.4666.5070.2069.806,967,600
Aug 2, 202474.2974.5769.8272.4372.029,363,200
Aug 1, 202479.4881.6775.2376.0475.615,827,100
Jul 31, 202482.4482.8877.1879.2278.7715,755,900
Jul 30, 202471.9372.8968.7469.0068.616,362,500
Jul 29, 202471.9573.1870.8471.2470.834,846,500
Jul 26, 202472.0872.3070.1271.1270.714,229,800
Jul 25, 202473.5573.9669.0270.3869.9811,659,200
Jul 24, 202479.0079.5372.1372.5872.178,862,500
Jul 23, 202479.1481.2778.6880.0779.614,712,200
Jul 22, 202477.2879.4177.0779.1778.724,578,200
Jul 19, 202476.6777.9675.3376.4776.035,141,400
Jul 18, 202477.4878.1573.7576.5576.118,680,300
Jul 17, 202482.7683.0676.0776.2075.7714,373,500
Jul 16, 202486.2887.3584.5685.8785.384,974,900
Jul 15, 202490.3790.4685.3186.1985.706,019,000
Jul 12, 202491.1892.2988.6091.3390.815,239,500
Jul 11, 202492.6193.0690.3291.6191.095,859,400
Jul 10, 202491.5592.9686.8092.3191.785,020,800
Jul 9, 202491.9596.0090.7491.4090.885,747,100
Jul 8, 202489.9592.8989.4292.8892.354,437,900
Jul 5, 202492.1093.4788.6089.3688.854,526,600
Jul 3, 202487.9092.4887.7091.7291.203,371,700
Jul 2, 202486.9790.4486.8187.7087.203,981,300
Jul 1, 202488.7491.8386.3087.3486.846,732,300
Jun 28, 202487.0088.2783.3485.9885.4917,908,900
Jun 27, 202485.0087.5483.6687.2286.726,696,700
Jun 26, 202488.7590.8385.3085.9185.424,998,100
Jun 25, 202487.8891.3687.1089.4188.906,284,400
Jun 24, 202486.2389.6585.8088.2387.738,497,100
Jun 21, 202487.7288.6784.6286.8686.3618,597,800
Jun 20, 202488.2889.9586.7088.1987.696,583,100
Jun 18, 2024 0.218 Dividend
Jun 18, 202483.9187.6783.4087.5887.088,668,100
Jun 17, 202487.5987.9182.3384.0483.347,445,600
Jun 14, 202487.9088.1385.5887.5986.863,728,400
Jun 13, 202490.5890.6884.5288.4087.678,288,200
Jun 12, 202492.8894.5089.0090.5689.818,781,400
Jun 11, 202487.8192.3487.5691.2290.467,243,300
Jun 10, 202484.5590.9084.5488.2287.498,743,600
Jun 7, 202485.4590.0083.8985.0784.378,785,000
Jun 6, 202491.2193.8883.0186.2685.5513,449,000
Jun 5, 202490.0792.9489.6092.0091.246,167,800
Jun 4, 202492.7593.2586.6389.5588.8111,177,800
Jun 3, 202499.8799.8791.5093.2592.4811,391,400
May 31, 2024105.94106.3995.4199.0898.2615,074,400
May 30, 2024104.00105.48102.55105.37104.504,796,600

Related Tickers

NRG NRG Energy, Inc.
154.92
+0.29%
 
TLN Talen Energy Corporation
241.91
-1.14%
 
PAM Pampa Energía S.A.
76.43
-2.25%
 
KEN Kenon Holdings Ltd.
35.12
-0.56%
 
CPX.TO Capital Power Corporation
54.71
-0.69%
 
TAC TransAlta Corporation
9.60
-0.65%
 
TA.TO TransAlta Corporation
13.20
-0.94%
 
DGXX Digi Power X Inc.
1.2700
-5.93%
 
RPOWER.NS Reliance Power Limited
58.10
+11.26%
 
0836.HK CHINA RES POWER
20.400
+0.49%