Canada markets closed

Vistra Corp. (VST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.65+1.35 (+1.98%)
At close: 04:00PM EDT
70.27 +0.62 (+0.89%)
After hours: 07:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202468.1769.8367.7969.6569.653,824,900
Mar 27, 202469.0069.3867.4268.3068.305,728,400
Mar 26, 202471.1973.0567.8367.8967.897,808,400
Mar 25, 202469.5072.3768.2271.2071.208,282,300
Mar 22, 202468.4969.2766.4469.0969.095,790,000
Mar 21, 202467.8569.2567.3668.3768.376,271,500
Mar 20, 202464.0066.8863.9466.7566.757,788,500
Mar 19, 202462.5064.7462.1263.6863.685,980,100
Mar 19, 20240.215 Dividend
Mar 18, 202461.9563.0360.8662.4862.265,771,900
Mar 15, 202462.8863.1760.7361.5661.358,450,700
Mar 14, 202461.4263.2261.3963.1162.896,297,700
Mar 13, 202460.6361.7059.9361.1660.955,365,800
Mar 12, 202458.5160.2258.0060.2059.995,732,900
Mar 11, 202460.2460.5057.5058.0557.858,162,400
Mar 08, 202461.7162.1257.6560.4960.288,956,500
Mar 07, 202461.2161.8160.5861.6861.475,436,300
Mar 06, 202459.2761.3659.2760.9060.698,495,100
Mar 05, 202456.9259.7556.9258.8958.698,054,100
Mar 04, 202455.2857.7555.2856.9956.797,083,500
Mar 01, 202454.4054.6953.4254.5054.317,127,000
Feb 29, 202453.1855.9853.0254.5454.3510,144,700
Feb 28, 202450.1053.1049.7453.0252.848,231,400
Feb 27, 202448.6351.1848.2250.9850.808,679,600
Feb 26, 202448.9849.5548.5348.7548.584,644,300
Feb 23, 202447.7748.7747.5948.6248.455,202,200
Feb 22, 202446.1848.0946.1847.6247.466,149,400
Feb 21, 202446.1847.3545.8046.1846.024,256,800
Feb 20, 202445.6646.9145.5246.1545.994,732,900
Feb 16, 202445.1946.3145.1945.5845.424,619,600
Feb 15, 202444.3745.4544.2545.3945.233,776,000
Feb 14, 202444.5345.0043.9944.2744.123,128,600
Feb 13, 202442.5644.2242.3444.2044.054,587,900
Feb 12, 202443.2143.4742.2242.8142.664,260,900
Feb 09, 202442.8243.4942.7943.2343.082,610,700
Feb 08, 202443.6043.8342.6142.9042.753,702,000
Feb 07, 202443.4344.0543.2943.7643.612,696,200
Feb 06, 202443.3043.8842.9443.2643.115,362,400
Feb 05, 202444.0444.1542.9143.3543.204,184,700
Feb 02, 202443.1044.9642.7244.5544.406,605,400
Feb 01, 202441.0343.4241.0243.2643.115,523,800
Jan 31, 202441.3541.6640.7841.0340.892,626,500
Jan 30, 202440.7241.2640.5741.2341.092,420,300
Jan 29, 202440.7940.8040.5440.5640.421,941,300
Jan 26, 202440.4940.8640.3140.7840.641,739,500
Jan 25, 202439.7440.5539.6940.4340.292,193,500
Jan 24, 202440.1340.1639.1339.2339.101,918,400
Jan 23, 202440.0640.3139.5239.8539.712,988,200
Jan 22, 202440.2540.4939.9439.9739.832,799,000
Jan 19, 202439.5640.1739.4640.1740.032,639,900
Jan 18, 202439.6739.9739.0839.4139.273,238,000
Jan 17, 202439.1439.9939.0839.7239.582,752,000
Jan 16, 202438.9539.7138.9539.3239.182,887,800
Jan 12, 202439.1339.3839.0839.2239.091,978,100
Jan 11, 202438.4639.0938.0838.8738.743,466,500
Jan 10, 202439.6839.6838.3838.4638.332,686,600
Jan 09, 202439.0039.7638.4239.5939.453,582,200
Jan 08, 202438.6639.1938.5039.1439.013,977,600
Jan 05, 202438.5939.0338.4338.5938.462,625,500
Jan 04, 202438.3238.7438.2038.4038.273,312,200
Jan 03, 202438.0338.3337.7738.1838.052,941,800
Jan 02, 202438.2938.6037.8138.0737.942,722,300
Dec 29, 202338.7638.9038.3438.5238.392,312,400
Dec 28, 202338.2238.8438.2238.8238.692,040,400
Dec 27, 202338.1538.6038.1038.3838.251,984,300
Dec 26, 202337.9638.4237.8838.2038.071,454,200
Dec 22, 202337.9038.1637.7938.0237.891,609,900
Dec 21, 202337.7737.9937.5837.7937.662,076,800
Dec 20, 202337.5338.1137.4837.6137.483,122,900
Dec 19, 202337.7137.9837.3837.7237.593,445,300
Dec 19, 20230.213 Dividend
Dec 18, 202337.6838.0637.4637.7637.424,450,600
Dec 15, 202337.5037.9137.3937.6837.3414,998,800
Dec 14, 202338.3238.3437.3937.4937.153,702,700
Dec 13, 202337.3938.1937.3138.1237.774,128,100
Dec 12, 202336.8637.6036.8137.3336.994,330,700
Dec 11, 202337.0037.0636.4736.8836.553,211,600
Dec 08, 202337.1037.2036.4436.9636.633,606,000
Dec 07, 202336.2537.2036.1737.1736.833,413,400
Dec 06, 202337.4137.7236.2236.2835.954,382,000
Dec 05, 202337.1337.4136.7237.3737.034,136,000
Dec 04, 202336.0437.1635.9937.1236.785,748,300
Dec 01, 202335.4136.2835.4136.2835.954,204,200
Nov 30, 202334.9635.5334.8935.4135.096,258,000
Nov 29, 202335.5135.8434.8834.9234.604,312,900
Nov 28, 202335.5435.6435.1535.2234.902,591,000
Nov 27, 202334.8935.6934.7035.6435.323,560,600
Nov 24, 202334.6335.0334.6134.8634.541,190,500
Nov 22, 202334.5534.8234.2534.8134.492,980,400
Nov 21, 202334.7034.9334.4734.4934.185,000,200
Nov 20, 202334.8635.0734.6634.6934.383,877,700
Nov 17, 202334.6534.9734.6434.8634.542,903,000
Nov 16, 202335.0035.3134.3134.7434.434,827,800
Nov 15, 202335.0735.3034.6534.7034.394,098,700
Nov 14, 202334.9035.3034.8535.2234.904,171,400
Nov 13, 202334.4834.6434.2434.4034.092,692,200
Nov 10, 202334.8635.1134.4234.4834.172,719,000
Nov 09, 202334.6635.0434.5234.5634.252,870,800
Nov 08, 202335.0935.5434.6034.6734.364,593,400
Nov 07, 202335.3536.5033.8434.7534.446,032,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...