Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vistra Corp (VST) Historical Prices

MX:VST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,630.002,630.002,560.012,580.002,580.00-2.60%7,5683.89
Oct 29, 20262,671.002,705.322,644.002,648.822,648.82-0.76%6440.33
Oct 28, 20262,672.332,691.002,665.382,669.152,669.15-2.98%9620.50
Oct 27, 20262,706.202,751.002,706.002,751.002,751.00+4.24%4980.26
Oct 26, 20262,615.002,652.002,600.002,639.082,639.08+0.70%1490.08
Oct 23, 20262,627.002,632.002,560.002,620.722,620.72+0.02%1,9441.02
Oct 22, 20262,930.002,930.002,608.002,620.182,620.18-10.68%2,6401.41
Oct 21, 20262,850.002,954.962,850.002,933.482,933.48+5.68%2,8151.53
Oct 20, 20262,750.002,775.762,750.002,775.762,775.76+0.57%2060.11
Oct 19, 20262,860.002,860.002,745.002,760.002,760.00-2.49%1,2960.71
Oct 16, 20262,836.602,861.532,800.002,830.602,830.60-0.02%1,0770.59
Oct 15, 20262,783.002,832.002,700.002,831.092,831.09+1.65%1,7130.96
Oct 14, 20262,938.002,938.002,783.002,785.002,785.00-6.57%2,3581.34
Oct 13, 20262,875.032,990.002,850.002,980.862,980.86+3.72%3,3051.93
Oct 12, 20262,978.003,000.002,874.002,874.002,874.00-3.49%9110.54
Oct 09, 20262,940.002,978.002,850.022,977.972,977.97+4.22%4,1122.51
Oct 08, 20262,990.003,008.992,824.002,857.392,857.39-4.88%2,5111.57
Oct 07, 20262,830.003,015.002,800.003,003.993,003.99+4.13%5,0383.31
Oct 06, 20262,743.002,920.002,743.002,884.762,884.76+9.91%13,90510.66
Oct 05, 20262,598.002,657.002,554.992,624.772,624.77+3.79%6,0984.71
Oct 02, 20262,529.012,581.002,454.002,529.012,529.01-0.79%8,8117.57
Oct 01, 20262,560.002,573.902,498.002,549.162,549.16+1.93%5170.45
Sep 30, 20262,555.002,555.002,405.002,500.862,500.86-2.20%2,5362.27
Sep 29, 20262,515.002,557.002,515.002,557.002,557.00+3.52%1,4721.34
Sep 28, 20262,441.002,508.792,441.002,470.012,470.01+0.77%3510.32
Sep 25, 20262,467.002,474.002,412.002,451.252,451.25+0.26%2,1412.01
Sep 24, 20262,416.512,455.032,390.002,444.992,444.99+1.19%1,0060.95
Sep 23, 20262,480.002,480.002,400.002,416.172,416.17-0.79%7,7158.17
Sep 22, 20262,430.002,470.002,419.002,435.502,435.50+0.23%4340.46
Sep 21, 20262,400.002,460.002,397.502,430.002,430.00+0.05%9000.97
Sep 18, 20262,434.002,475.002,424.002,432.842,428.88-1.58%1,1781.27
Sep 17, 20262,470.002,505.002,430.962,472.002,467.97+0.28%6580.71
Sep 16, 20262,465.002,470.392,414.032,465.002,460.98+0.00%00.00
Sep 15, 20262,440.002,470.392,414.032,465.002,460.98+2.07%9301.00
Sep 14, 20262,575.002,575.002,415.002,415.002,411.07-3.71%3,6354.16
Sep 11, 20262,500.002,525.002,500.002,508.002,503.91-0.03%1830.20
Sep 10, 20262,552.602,590.002,500.002,508.872,504.78-1.71%8050.90
Sep 09, 20262,560.002,561.002,526.002,552.602,548.44-0.56%1,9722.22
Sep 08, 20262,615.002,615.002,559.002,566.862,562.68-2.03%1,7822.04
Sep 07, 20262,541.002,620.002,541.002,620.002,615.73+3.97%1010.11
Sep 04, 20262,495.002,520.002,426.002,520.002,515.90+1.80%1,4751.68
Sep 03, 20262,540.972,540.972,425.002,475.502,471.47+1.47%1,5251.78
Sep 02, 20262,391.692,442.002,337.002,439.612,435.64+4.03%2,4813.02
Sep 01, 20262,340.002,365.032,300.002,345.002,341.18+0.14%9351.15
Aug 31, 20262,345.122,345.122,313.002,341.732,337.92+0.07%7,68411.01
Aug 28, 20262,376.002,376.002,339.992,340.002,336.19-1.43%8301.20
Aug 27, 20262,361.002,374.002,358.002,374.002,370.13-0.40%2440.30
Aug 26, 20262,387.002,430.002,382.002,383.472,379.59+0.57%4160.50
Aug 25, 20262,350.002,370.002,330.002,370.002,366.14+2.95%7950.97
Aug 24, 20262,311.002,340.002,300.002,302.002,298.25-0.35%2230.27