Vistra Corp. (VST)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

72.70

+0.22

(+0.30%)

At close: 04:00PM EDT

72.51

-0.19

(-0.26%)

After hours:

07:47PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	72.67	73.55	71.54	72.70	72.70	2,814,400
Apr 25, 2024	67.67	73.05	66.67	72.48	72.48	4,980,000
Apr 24, 2024	70.00	71.49	68.88	70.46	70.46	5,167,600
Apr 23, 2024	67.38	69.15	66.60	68.45	68.45	4,165,500
Apr 22, 2024	66.13	68.00	65.32	66.72	66.72	4,505,800
Apr 19, 2024	65.60	67.18	64.26	65.66	65.66	7,548,800
Apr 18, 2024	68.99	69.29	64.91	65.88	65.88	7,846,100
Apr 17, 2024	68.62	69.50	67.26	68.65	68.65	4,546,400
Apr 16, 2024	68.37	68.60	65.68	67.60	67.60	6,553,600
Apr 15, 2024	70.83	72.48	68.20	68.22	68.22	4,413,100
Apr 12, 2024	71.77	72.37	68.86	69.74	69.74	4,248,600
Apr 11, 2024	71.02	72.14	70.14	72.00	72.00	4,234,800
Apr 10, 2024	68.58	71.30	67.60	70.76	70.76	6,583,900
Apr 09, 2024	74.90	75.60	68.50	69.53	69.53	8,451,500
Apr 08, 2024	74.96	75.31	71.91	74.42	74.42	5,816,600
Apr 05, 2024	70.45	75.64	69.91	75.33	75.33	6,097,400
Apr 04, 2024	74.56	75.89	70.37	70.54	70.54	5,664,400
Apr 03, 2024	71.25	74.32	71.05	73.76	73.76	7,145,100
Apr 02, 2024	69.75	71.28	69.21	71.15	71.15	5,143,400
Apr 01, 2024	70.00	73.07	69.46	71.53	71.53	5,401,100
Mar 28, 2024	68.17	69.83	67.79	69.65	69.65	3,826,400
Mar 27, 2024	69.00	69.38	67.42	68.30	68.30	5,728,400
Mar 26, 2024	71.19	73.05	67.83	67.89	67.89	7,808,400
Mar 25, 2024	69.50	72.37	68.22	71.20	71.20	8,282,300
Mar 22, 2024	68.49	69.27	66.44	69.09	69.09	5,790,000
Mar 21, 2024	67.85	69.25	67.36	68.37	68.37	6,271,500
Mar 20, 2024	64.00	66.88	63.94	66.75	66.75	7,788,500
Mar 19, 2024	62.50	64.74	62.12	63.68	63.68	5,980,100
Mar 19, 2024	0.215 Dividend
Mar 18, 2024	61.95	63.03	60.86	62.48	62.26	5,771,900
Mar 15, 2024	62.88	63.17	60.73	61.56	61.35	8,450,700
Mar 14, 2024	61.42	63.22	61.39	63.11	62.89	6,297,700
Mar 13, 2024	60.63	61.70	59.93	61.16	60.95	5,365,800
Mar 12, 2024	58.51	60.22	58.00	60.20	59.99	5,732,900
Mar 11, 2024	60.24	60.50	57.50	58.05	57.85	8,162,400
Mar 08, 2024	61.71	62.12	57.65	60.49	60.28	8,956,500
Mar 07, 2024	61.21	61.81	60.58	61.68	61.47	5,436,300
Mar 06, 2024	59.27	61.36	59.27	60.90	60.69	8,495,100
Mar 05, 2024	56.92	59.75	56.92	58.89	58.69	8,054,100
Mar 04, 2024	55.28	57.75	55.28	56.99	56.79	7,083,500
Mar 01, 2024	54.40	54.69	53.42	54.50	54.31	7,127,000
Feb 29, 2024	53.18	55.98	53.02	54.54	54.35	10,144,700
Feb 28, 2024	50.10	53.10	49.74	53.02	52.84	8,231,400
Feb 27, 2024	48.63	51.18	48.22	50.98	50.80	8,679,600
Feb 26, 2024	48.98	49.55	48.53	48.75	48.58	4,644,300
Feb 23, 2024	47.77	48.77	47.59	48.62	48.45	5,202,200
Feb 22, 2024	46.18	48.09	46.18	47.62	47.46	6,149,400
Feb 21, 2024	46.18	47.35	45.80	46.18	46.02	4,256,800
Feb 20, 2024	45.66	46.91	45.52	46.15	45.99	4,732,900
Feb 16, 2024	45.19	46.31	45.19	45.58	45.42	4,619,600
Feb 15, 2024	44.37	45.45	44.25	45.39	45.23	3,776,000
Feb 14, 2024	44.53	45.00	43.99	44.27	44.12	3,128,600
Feb 13, 2024	42.56	44.22	42.34	44.20	44.05	4,587,900
Feb 12, 2024	43.21	43.47	42.22	42.81	42.66	4,260,900
Feb 09, 2024	42.82	43.49	42.79	43.23	43.08	2,610,700
Feb 08, 2024	43.60	43.83	42.61	42.90	42.75	3,702,000
Feb 07, 2024	43.43	44.05	43.29	43.76	43.61	2,696,200
Feb 06, 2024	43.30	43.88	42.94	43.26	43.11	5,362,400
Feb 05, 2024	44.04	44.15	42.91	43.35	43.20	4,184,700
Feb 02, 2024	43.10	44.96	42.72	44.55	44.40	6,605,400
Feb 01, 2024	41.03	43.42	41.02	43.26	43.11	5,523,800
Jan 31, 2024	41.35	41.66	40.78	41.03	40.89	2,626,500
Jan 30, 2024	40.72	41.26	40.57	41.23	41.09	2,420,300
Jan 29, 2024	40.79	40.80	40.54	40.56	40.42	1,941,300
Jan 26, 2024	40.49	40.86	40.31	40.78	40.64	1,739,500
Jan 25, 2024	39.74	40.55	39.69	40.43	40.29	2,193,500
Jan 24, 2024	40.13	40.16	39.13	39.23	39.10	1,918,400
Jan 23, 2024	40.06	40.31	39.52	39.85	39.71	2,988,200
Jan 22, 2024	40.25	40.49	39.94	39.97	39.83	2,799,000
Jan 19, 2024	39.56	40.17	39.46	40.17	40.03	2,639,900
Jan 18, 2024	39.67	39.97	39.08	39.41	39.27	3,238,000
Jan 17, 2024	39.14	39.99	39.08	39.72	39.58	2,752,000
Jan 16, 2024	38.95	39.71	38.95	39.32	39.18	2,887,800
Jan 12, 2024	39.13	39.38	39.08	39.22	39.09	1,978,100
Jan 11, 2024	38.46	39.09	38.08	38.87	38.74	3,466,500
Jan 10, 2024	39.68	39.68	38.38	38.46	38.33	2,686,600
Jan 09, 2024	39.00	39.76	38.42	39.59	39.45	3,582,200
Jan 08, 2024	38.66	39.19	38.50	39.14	39.01	3,977,600
Jan 05, 2024	38.59	39.03	38.43	38.59	38.46	2,625,500
Jan 04, 2024	38.32	38.74	38.20	38.40	38.27	3,312,200
Jan 03, 2024	38.03	38.33	37.77	38.18	38.05	2,941,800
Jan 02, 2024	38.29	38.60	37.81	38.07	37.94	2,722,300
Dec 29, 2023	38.76	38.90	38.34	38.52	38.39	2,312,400
Dec 28, 2023	38.22	38.84	38.22	38.82	38.69	2,040,400
Dec 27, 2023	38.15	38.60	38.10	38.38	38.25	1,984,300
Dec 26, 2023	37.96	38.42	37.88	38.20	38.07	1,454,200
Dec 22, 2023	37.90	38.16	37.79	38.02	37.89	1,609,900
Dec 21, 2023	37.77	37.99	37.58	37.79	37.66	2,076,800
Dec 20, 2023	37.53	38.11	37.48	37.61	37.48	3,122,900
Dec 19, 2023	37.71	37.98	37.38	37.72	37.59	3,445,300
Dec 19, 2023	0.213 Dividend
Dec 18, 2023	37.68	38.06	37.46	37.76	37.42	4,450,600
Dec 15, 2023	37.50	37.91	37.39	37.68	37.34	14,998,800
Dec 14, 2023	38.32	38.34	37.39	37.49	37.15	3,702,700
Dec 13, 2023	37.39	38.19	37.31	38.12	37.77	4,128,100
Dec 12, 2023	36.86	37.60	36.81	37.33	36.99	4,330,700
Dec 11, 2023	37.00	37.06	36.47	36.88	36.55	3,211,600
Dec 08, 2023	37.10	37.20	36.44	36.96	36.63	3,606,000
Dec 07, 2023	36.25	37.20	36.17	37.17	36.83	3,413,400
Dec 06, 2023	37.41	37.72	36.22	36.28	35.95	4,382,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,012.90-871.73(-1.00%)

Vistra Corp. (VST)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,012.90
-871.73(-1.00%)