5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-13.53%
3 MONTH PERFORMANCE
+29.79%
6 MONTH PERFORMANCE
+61.20%
YEAR-TO-DATE PERFORMANCE
+263.50%
1 YEAR PERFORMANCE
+268.28%
Vistra Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $132.45 | $139.95 (5.66%) | $141.63 | $132.00 | 8.74 M | $47.68 B |
| 12/19/2024 | $134.61 | $137.20 (1.92%) | $139.73 | $133.32 | 7.55 M | $46.75 B |
| 12/18/2024 | $141.25 | $132.89 (-5.92%) | $141.25 | $131.64 | 5.69 M | $45.28 B |
| 12/17/2024 | $142.88 | $139.77 (-2.18%) | $143.37 | $136.10 | 5.48 M | $47.62 B |
| 12/16/2024 | $144.71 | $145.33 (0.43%) | $147.22 | $143.28 | 4.80 M | $49.52 B |
| 12/13/2024 | $146.35 | $144.89 (-1%) | $149.35 | $143.59 | 4.02 M | $49.37 B |
| 12/12/2024 | $146.43 | $145.08 (-0.92%) | $148.98 | $144.60 | 3.70 M | $49.43 B |
| 12/11/2024 | $145.94 | $146.00 (0.04%) | $148.41 | $143.44 | 6.21 M | $49.74 B |
| 12/10/2024 | $145.88 | $141.52 (-2.99%) | $147.80 | $139.30 | 7.11 M | $48.22 B |
| 12/09/2024 | $160.17 | $148.31 (-7.4%) | $160.71 | $146.15 | 6.84 M | $50.53 B |
| 12/06/2024 | $161.10 | $159.98 (-0.7%) | $163.49 | $157.29 | 3.22 M | $54.51 B |
| 12/05/2024 | $161.00 | $160.88 (-0.07%) | $164.86 | $159.58 | 3.55 M | $54.81 B |
| 12/04/2024 | $158.94 | $161.31 (1.49%) | $164.25 | $157.01 | 5.33 M | $54.96 B |
| 12/03/2024 | $155.64 | $154.16 (-0.95%) | $158.88 | $153.90 | 3.90 M | $52.53 B |
| 12/02/2024 | $161.60 | $154.11 (-4.63%) | $163.33 | $153.53 | 4.84 M | $52.51 B |
| 11/29/2024 | $158.49 | $159.84 (0.85%) | $160.90 | $156.73 | 2.48 M | $54.46 B |
| 11/27/2024 | $161.68 | $154.52 (-4.43%) | $163.15 | $153.40 | 4.82 M | $52.65 B |
| 11/26/2024 | $154.38 | $162.66 (5.36%) | $164.14 | $153.61 | 5.33 M | $55.42 B |
| 11/25/2024 | $166.00 | $154.14 (-7.14%) | $166.38 | $152.72 | 7.67 M | $52.52 B |
| 11/22/2024 | $168.67 | $161.92 (-4%) | $168.67 | $158.12 | 6.99 M | $55.17 B |
| 11/21/2024 | $157.74 | $166.61 (5.62%) | $167.60 | $156.86 | 7.87 M | $56.77 B |
| 11/20/2024 | $155.77 | $154.63 (-0.73%) | $157.72 | $151.26 | 4.45 M | $52.69 B |
| 11/19/2024 | $144.14 | $154.86 (7.44%) | $154.95 | $143.13 | 6.37 M | $52.76 B |
| 11/18/2024 | $142.72 | $146.63 (2.74%) | $152.64 | $142.72 | 5.75 M | $49.96 B |
| 11/15/2024 | $137.60 | $142.15 (3.31%) | $142.60 | $137.03 | 3.56 M | $48.43 B |
| 11/14/2024 | $142.23 | $138.46 (-2.65%) | $143.41 | $138.17 | 3.23 M | $47.18 B |
| 11/13/2024 | $145.43 | $142.12 (-2.28%) | $147.60 | $141.31 | 3.86 M | $48.74 B |
| 11/12/2024 | $143.92 | $142.16 (-1.22%) | $145.98 | $137.24 | 5.31 M | $48.76 B |
| 11/11/2024 | $146.28 | $145.80 (-0.33%) | $149.80 | $141.95 | 7.85 M | $50.01 B |
| 11/08/2024 | $135.24 | $141.90 (4.92%) | $144.77 | $135.24 | 9.83 M | $48.67 B |
| 11/07/2024 | $138.11 | $135.73 (-1.72%) | $143.79 | $130.02 | 14.88 M | $46.55 B |
| 11/06/2024 | $125.17 | $126.09 (0.74%) | $127.00 | $121.07 | 7.41 M | $43.25 B |
| 11/05/2024 | $116.31 | $121.90 (4.81%) | $122.27 | $115.89 | 6.44 M | $41.81 B |
| 11/04/2024 | $117.69 | $115.74 (-1.66%) | $118.80 | $111.50 | 10.74 M | $40.17 B |
| 11/01/2024 | $124.60 | $119.51 (-4.09%) | $126.34 | $119.09 | 5.98 M | $41.48 B |
| 10/31/2024 | $124.31 | $124.96 (0.52%) | $125.73 | $122.42 | 4.07 M | $43.37 B |
| 10/30/2024 | $127.05 | $124.11 (-2.31%) | $128.46 | $121.50 | 4.17 M | $43.07 B |
| 10/29/2024 | $125.58 | $126.66 (0.86%) | $127.86 | $124.34 | 4.74 M | $43.96 B |
| 10/28/2024 | $125.21 | $127.78 (2.05%) | $128.62 | $123.97 | 5.21 M | $44.35 B |
| 10/25/2024 | $127.35 | $124.03 (-2.61%) | $128.35 | $123.10 | 3.79 M | $43.04 B |
| 10/24/2024 | $125.91 | $125.58 (-0.26%) | $127.11 | $123.30 | 3.32 M | $43.58 B |
| 10/23/2024 | $124.00 | $126.11 (1.7%) | $128.70 | $123.11 | 4.55 M | $43.77 B |
| 10/22/2024 | $128.00 | $125.04 (-2.31%) | $128.88 | $124.70 | 5.76 M | $43.39 B |
| 10/21/2024 | $131.58 | $130.38 (-0.91%) | $133.43 | $127.81 | 4.31 M | $45.25 B |
| 10/18/2024 | $127.30 | $131.16 (3.03%) | $132.26 | $125.37 | 6.26 M | $45.52 B |
| 10/17/2024 | $139.48 | $127.27 (-8.75%) | $139.48 | $126.99 | 11.72 M | $44.17 B |
| 10/16/2024 | $130.74 | $135.69 (3.79%) | $136.08 | $128.45 | 7.57 M | $47.09 B |
| 10/15/2024 | $132.01 | $128.29 (-2.82%) | $132.78 | $126.52 | 6.94 M | $44.52 B |
| 10/14/2024 | $127.77 | $132.26 (3.51%) | $133.74 | $127.29 | 12.00 M | $45.90 B |
| 10/11/2024 | $117.50 | $125.29 (6.63%) | $125.31 | $114.50 | 10.90 M | $43.48 B |
| 10/10/2024 | $124.00 | $124.11 (0.09%) | $127.04 | $122.97 | 5.84 M | $43.07 B |
| 10/09/2024 | $126.41 | $124.18 (-1.76%) | $126.50 | $120.77 | 9.78 M | $43.10 B |
| 10/08/2024 | $131.00 | $127.96 (-2.32%) | $131.25 | $127.73 | 9.00 M | $44.41 B |
| 10/07/2024 | $139.86 | $131.27 (-6.14%) | $143.87 | $128.36 | 15.67 M | $45.56 B |
| 10/04/2024 | $134.34 | $138.41 (3.03%) | $139.38 | $132.80 | 12.40 M | $48.03 B |
| 10/03/2024 | $128.40 | $132.45 (3.15%) | $135.30 | $126.01 | 14.03 M | $45.97 B |
| 10/02/2024 | $120.05 | $125.37 (4.43%) | $127.57 | $119.69 | 8.79 M | $43.51 B |
| 10/01/2024 | $118.00 | $122.55 (3.86%) | $122.64 | $115.03 | 7.13 M | $42.53 B |
| 09/30/2024 | $117.88 | $118.54 (0.56%) | $120.28 | $114.84 | 7.53 M | $41.14 B |
| 09/27/2024 | $115.25 | $117.72 (2.14%) | $119.70 | $114.32 | 7.13 M | $40.85 B |
| 09/26/2024 | $120.00 | $114.16 (-4.87%) | $122.01 | $113.62 | 12.99 M | $39.62 B |
| 09/25/2024 | $114.18 | $119.08 (4.29%) | $120.61 | $113.70 | 15.87 M | $41.33 B |
| 09/24/2024 | $111.89 | $112.40 (0.46%) | $115.57 | $111.18 | 9.72 M | $39.01 B |
| 09/23/2024 | $110.35 | $111.63 (1.16%) | $114.55 | $107.04 | 15.62 M | $38.74 B |