-
5 DAY PERFORMANCE
+5.47% -
1 MONTH PERFORMANCE
+42.72% -
3 MONTH PERFORMANCE
+36.94% -
6 MONTH PERFORMANCE
+69.05% -
YEAR-TO-DATE PERFORMANCE
+205.66% -
1 YEAR PERFORMANCE
+252.20%
Vistra Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $99.73 | $107.88 (8.17%) | $108.26 | $97.86 | 23.36 M | $37.44 B |
| 09/19/2024 | $94.33 | $92.74 (-1.69%) | $95.25 | $90.26 | 7.89 M | $32.19 B |
| 09/18/2024 | $91.83 | $91.19 (-0.7%) | $93.94 | $90.74 | 5.96 M | $31.65 B |
| 09/17/2024 | $90.32 | $91.15 (0.92%) | $92.41 | $88.89 | 5.98 M | $31.63 B |
| 09/16/2024 | $85.00 | $89.40 (5.18%) | $90.07 | $84.92 | 6.95 M | $31.03 B |
| 09/13/2024 | $82.52 | $85.55 (3.67%) | $85.96 | $81.12 | 6.32 M | $29.69 B |
| 09/12/2024 | $80.10 | $80.47 (0.46%) | $81.86 | $79.03 | 3.86 M | $27.93 B |
| 09/11/2024 | $76.96 | $80.06 (4.03%) | $80.29 | $75.21 | 4.99 M | $27.78 B |
| 09/10/2024 | $75.41 | $76.08 (0.89%) | $76.82 | $74.50 | 3.39 M | $26.40 B |
| 09/09/2024 | $75.00 | $74.95 (-0.07%) | $75.49 | $72.90 | 4.12 M | $26.01 B |
| 09/06/2024 | $75.72 | $73.70 (-2.67%) | $76.43 | $73.14 | 5.16 M | $25.58 B |
| 09/05/2024 | $76.61 | $75.83 (-1.02%) | $77.22 | $75.50 | 4.31 M | $26.32 B |
| 09/04/2024 | $75.50 | $76.68 (1.56%) | $78.45 | $75.03 | 5.28 M | $26.61 B |
| 09/03/2024 | $85.00 | $75.74 (-10.89%) | $85.04 | $75.68 | 9.49 M | $26.29 B |
| 08/30/2024 | $85.07 | $85.43 (0.42%) | $86.15 | $84.22 | 3.95 M | $29.65 B |
| 08/29/2024 | $83.20 | $84.67 (1.77%) | $86.23 | $83.20 | 4.85 M | $29.38 B |
| 08/28/2024 | $84.57 | $82.50 (-2.45%) | $84.91 | $82.23 | 3.55 M | $28.63 B |
| 08/27/2024 | $84.13 | $84.59 (0.55%) | $85.94 | $83.41 | 2.95 M | $29.36 B |
| 08/26/2024 | $86.31 | $84.88 (-1.66%) | $87.89 | $84.17 | 4.77 M | $29.46 B |
| 08/23/2024 | $83.94 | $85.77 (2.18%) | $86.20 | $83.39 | 5.32 M | $29.77 B |
| 08/22/2024 | $82.41 | $83.30 (1.08%) | $84.76 | $82.05 | 5.19 M | $28.91 B |
| 08/21/2024 | $79.65 | $82.28 (3.3%) | $82.99 | $79.03 | 4.04 M | $28.55 B |
| 08/20/2024 | $80.45 | $79.64 (-1.01%) | $80.64 | $79.00 | 4.43 M | $27.64 B |
| 08/19/2024 | $79.50 | $80.74 (1.56%) | $80.76 | $78.41 | 3.85 M | $28.02 B |
| 08/16/2024 | $81.13 | $79.35 (-2.19%) | $81.13 | $78.57 | 4.82 M | $27.54 B |
| 08/15/2024 | $79.55 | $81.45 (2.39%) | $81.57 | $78.37 | 4.96 M | $28.27 B |
| 08/14/2024 | $80.27 | $79.25 (-1.27%) | $80.90 | $77.47 | 5.14 M | $27.50 B |
| 08/13/2024 | $79.03 | $80.45 (1.8%) | $81.93 | $77.93 | 6.50 M | $27.92 B |
| 08/12/2024 | $78.99 | $77.96 (-1.3%) | $79.00 | $75.09 | 5.42 M | $27.06 B |
| 08/09/2024 | $78.00 | $78.64 (0.82%) | $78.93 | $75.92 | 5.59 M | $27.29 B |
| 08/08/2024 | $75.50 | $79.08 (4.74%) | $80.46 | $73.58 | 10.75 M | $27.44 B |
| 08/07/2024 | $76.68 | $73.95 (-3.56%) | $77.05 | $72.53 | 8.86 M | $25.66 B |
| 08/06/2024 | $70.00 | $74.39 (6.27%) | $75.77 | $70.00 | 6.29 M | $25.82 B |
| 08/05/2024 | $66.82 | $70.20 (5.06%) | $71.46 | $66.50 | 6.97 M | $24.15 B |
| 08/02/2024 | $74.29 | $72.43 (-2.5%) | $74.57 | $69.82 | 9.36 M | $25.28 B |
| 08/01/2024 | $79.48 | $76.04 (-4.33%) | $81.67 | $75.23 | 5.83 M | $26.54 B |
| 07/31/2024 | $82.44 | $79.22 (-3.91%) | $82.88 | $77.18 | 15.76 M | $27.65 B |
| 07/30/2024 | $71.93 | $69.00 (-4.07%) | $72.89 | $68.74 | 6.36 M | $24.08 B |
| 07/29/2024 | $71.95 | $71.24 (-0.99%) | $73.18 | $70.84 | 4.85 M | $24.86 B |
| 07/26/2024 | $72.08 | $71.12 (-1.33%) | $72.30 | $70.12 | 4.23 M | $24.82 B |
| 07/25/2024 | $73.55 | $70.38 (-4.31%) | $73.96 | $69.02 | 11.66 M | $24.56 B |
| 07/24/2024 | $79.00 | $72.58 (-8.13%) | $79.53 | $72.13 | 8.86 M | $25.33 B |
| 07/23/2024 | $79.14 | $80.07 (1.18%) | $81.27 | $78.68 | 4.71 M | $27.94 B |
| 07/22/2024 | $77.28 | $79.17 (2.45%) | $79.41 | $77.07 | 4.58 M | $27.63 B |
| 07/19/2024 | $76.67 | $76.47 (-0.26%) | $77.97 | $75.33 | 5.14 M | $26.69 B |
| 07/18/2024 | $77.48 | $76.55 (-1.2%) | $78.15 | $73.75 | 8.68 M | $26.71 B |
| 07/17/2024 | $82.76 | $76.20 (-7.93%) | $83.06 | $76.07 | 14.37 M | $26.59 B |
| 07/16/2024 | $86.28 | $85.87 (-0.48%) | $87.35 | $84.56 | 4.97 M | $29.97 B |
| 07/15/2024 | $90.37 | $86.19 (-4.63%) | $90.46 | $85.31 | 6.02 M | $30.08 B |
| 07/12/2024 | $91.18 | $91.33 (0.16%) | $92.29 | $88.60 | 5.24 M | $31.87 B |
| 07/11/2024 | $92.61 | $91.61 (-1.08%) | $93.06 | $90.32 | 5.86 M | $31.97 B |
| 07/10/2024 | $91.55 | $92.31 (0.83%) | $92.96 | $86.80 | 5.02 M | $32.21 B |
| 07/09/2024 | $91.95 | $91.40 (-0.6%) | $96.00 | $90.74 | 5.75 M | $31.90 B |
| 07/08/2024 | $89.95 | $92.88 (3.26%) | $92.89 | $89.42 | 4.44 M | $32.41 B |
| 07/05/2024 | $92.10 | $89.36 (-2.98%) | $93.47 | $88.60 | 4.53 M | $31.18 B |
| 07/03/2024 | $87.90 | $91.72 (4.35%) | $92.48 | $87.70 | 3.37 M | $32.01 B |
| 07/02/2024 | $86.97 | $87.70 (0.84%) | $90.44 | $86.81 | 3.98 M | $30.60 B |
| 07/01/2024 | $88.74 | $87.34 (-1.58%) | $91.83 | $86.30 | 6.73 M | $30.48 B |
| 06/28/2024 | $87.00 | $85.98 (-1.17%) | $88.27 | $83.34 | 17.91 M | $30.00 B |