5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-18.47%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+4.73%
Vistra Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $166.05 | $162.58 (-2.09%) | $167.88 | $158.76 | 4.78 M | |
| 01/28/2026 | $166.00 | $165.64 (-0.22%) | $166.56 | $161.16 | 4.26 M | $56.28 B |
| 01/27/2026 | $159.51 | $164.26 (2.98%) | $164.62 | $158.15 | 3.62 M | $55.82 B |
| 01/26/2026 | $160.59 | $158.81 (-1.11%) | $165.31 | $157.90 | 3.95 M | $53.96 B |
| 01/23/2026 | $160.00 | $160.12 (0.08%) | $162.87 | $158.00 | 4.48 M | $54.41 B |
| 01/22/2026 | $161.93 | $160.36 (-0.97%) | $163.50 | $159.15 | 4.18 M | $54.49 B |
| 01/21/2026 | $159.01 | $160.02 (0.64%) | $161.98 | $153.77 | 6.65 M | $54.37 B |
| 01/20/2026 | $161.27 | $156.81 (-2.77%) | $166.00 | $156.25 | 7.60 M | $53.28 B |
| 01/16/2026 | $167.55 | $166.60 (-0.57%) | $171.12 | $163.01 | 13.33 M | $56.61 B |
| 01/15/2026 | $173.00 | $180.18 (4.15%) | $182.56 | $171.68 | 7.12 M | $61.23 B |
| 01/14/2026 | $169.39 | $168.97 (-0.25%) | $171.18 | $166.05 | 3.89 M | $57.42 B |
| 01/13/2026 | $174.00 | $171.42 (-1.48%) | $175.45 | $170.82 | 5.43 M | $58.25 B |
| 01/12/2026 | $164.67 | $172.58 (4.8%) | $176.74 | $164.08 | 7.19 M | $58.64 B |
| 01/09/2026 | $174.33 | $166.37 (-4.57%) | $174.74 | $165.88 | 14.32 M | $56.53 B |
| 01/08/2026 | $155.25 | $150.60 (-3%) | $155.80 | $149.19 | 6.87 M | $51.17 B |
| 01/07/2026 | $168.65 | $154.60 (-8.33%) | $168.65 | $153.54 | 9.43 M | $52.53 B |
| 01/06/2026 | $169.00 | $169.53 (0.31%) | $172.61 | $163.78 | 6.58 M | $57.61 B |
| 01/05/2026 | $169.37 | $162.93 (-3.8%) | $171.66 | $160.19 | 4.39 M | $55.36 B |
| 01/02/2026 | $163.89 | $165.23 (0.82%) | $169.28 | $163.89 | 3.84 M | $56.15 B |
| 12/31/2025 | $162.89 | $161.33 (-0.96%) | $164.50 | $161.22 | 1.85 M | $54.82 B |
| 12/30/2025 | $162.00 | $162.62 (0.38%) | $163.06 | $161.06 | 2.22 M | $55.26 B |
| 12/29/2025 | $161.00 | $161.84 (0.52%) | $164.20 | $159.92 | 2.86 M | $54.99 B |
| 12/26/2025 | $161.67 | $161.67 (0%) | $163.00 | $160.35 | 2.32 M | $54.94 B |
| 12/24/2025 | $160.99 | $161.96 (0.6%) | $162.59 | $159.77 | 1.34 M | $55.03 B |
| 12/23/2025 | $161.57 | $161.67 (0.06%) | $163.70 | $160.13 | 3.77 M | $54.94 B |
| 12/22/2025 | $164.00 | $161.57 (-1.48%) | $164.31 | $160.85 | 4.38 M | $54.90 B |
| 12/19/2025 | $166.70 | $163.03 (-2.2%) | $171.41 | $162.70 | 7.14 M | $55.40 B |
| 12/18/2025 | $165.66 | $166.17 (0.31%) | $171.92 | $162.67 | 7.65 M | $56.46 B |
| 12/17/2025 | $174.01 | $159.97 (-8.07%) | $175.14 | $158.70 | 6.90 M | $54.36 B |
| 12/16/2025 | $166.65 | $173.45 (4.08%) | $173.93 | $166.55 | 4.19 M | $58.94 B |
| 12/15/2025 | $172.96 | $168.25 (-2.72%) | $173.00 | $166.98 | 4.29 M | $57.17 B |
| 12/12/2025 | $175.20 | $170.10 (-2.91%) | $180.00 | $167.50 | 5.87 M | $57.80 B |
| 12/11/2025 | $162.05 | $174.60 (7.74%) | $174.89 | $161.01 | 6.20 M | $59.33 B |
| 12/10/2025 | $165.34 | $165.17 (-0.1%) | $166.02 | $158.65 | 5.78 M | $56.12 B |
| 12/09/2025 | $165.37 | $164.81 (-0.34%) | $169.91 | $164.73 | 3.94 M | $56.00 B |
| 12/08/2025 | $167.82 | $166.12 (-1.01%) | $167.82 | $164.06 | 4.23 M | $56.45 B |
| 12/05/2025 | $176.52 | $167.17 (-5.3%) | $176.63 | $166.47 | 4.52 M | $56.80 B |
| 12/04/2025 | $171.90 | $176.07 (2.43%) | $178.05 | $170.47 | 3.41 M | $59.83 B |
| 12/03/2025 | $172.66 | $171.65 (-0.58%) | $173.85 | $168.95 | 2.49 M | $58.33 B |
| 12/02/2025 | $175.40 | $172.55 (-1.62%) | $175.95 | $171.37 | 3.03 M | $58.63 B |
| 12/01/2025 | $176.01 | $173.64 (-1.35%) | $176.48 | $172.69 | 3.25 M | $59.00 B |
| 11/28/2025 | $179.00 | $178.86 (-0.08%) | $180.77 | $178.01 | 1.91 M | $60.78 B |
| 11/26/2025 | $174.00 | $176.80 (1.61%) | $177.75 | $173.09 | 2.94 M | $60.08 B |
| 11/25/2025 | $174.08 | $170.84 (-1.86%) | $174.73 | $165.91 | 3.87 M | $58.05 B |
| 11/24/2025 | $169.57 | $175.14 (3.28%) | $175.20 | $165.90 | 5.75 M | $59.51 B |
| 11/21/2025 | $172.00 | $168.59 (-1.98%) | $173.68 | $162.44 | 6.30 M | $57.29 B |
| 11/20/2025 | $184.82 | $173.79 (-5.97%) | $189.29 | $173.13 | 4.27 M | $59.05 B |
| 11/19/2025 | $175.16 | $179.14 (2.27%) | $181.50 | $174.22 | 3.38 M | $60.87 B |
| 11/18/2025 | $172.66 | $174.42 (1.02%) | $177.42 | $170.66 | 3.28 M | $59.27 B |
| 11/17/2025 | $175.43 | $175.00 (-0.25%) | $179.52 | $173.12 | 3.11 M | $59.47 B |
| 11/14/2025 | $167.18 | $174.69 (4.49%) | $180.00 | $165.58 | 5.48 M | $59.36 B |
| 11/13/2025 | $176.91 | $171.56 (-3.02%) | $177.96 | $170.52 | 5.47 M | $58.30 B |
| 11/12/2025 | $180.33 | $178.27 (-1.14%) | $181.30 | $177.29 | 4.25 M | $60.58 B |
| 11/11/2025 | $185.92 | $179.16 (-3.64%) | $187.94 | $178.81 | 4.54 M | $60.88 B |
| 11/10/2025 | $194.80 | $188.28 (-3.35%) | $196.80 | $184.16 | 4.27 M | $63.98 B |
| 11/07/2025 | $178.50 | $191.00 (7%) | $191.08 | $176.60 | 5.81 M | $64.90 B |
| 11/06/2025 | $182.89 | $184.62 (0.95%) | $189.12 | $179.53 | 6.54 M | $62.73 B |
| 11/05/2025 | $186.26 | $189.39 (1.68%) | $192.48 | $184.93 | 3.55 M | $64.35 B |
| 11/04/2025 | $188.10 | $185.74 (-1.25%) | $191.49 | $184.50 | 3.81 M | $63.11 B |
| 11/03/2025 | $190.81 | $193.04 (1.17%) | $195.19 | $187.85 | 3.59 M | $65.59 B |
| 10/31/2025 | $192.00 | $188.30 (-1.93%) | $192.89 | $183.52 | 4.23 M | $63.98 B |
| 10/30/2025 | $194.68 | $189.71 (-2.55%) | $198.82 | $188.54 | 3.81 M | $64.46 B |
| 10/29/2025 | $192.30 | $199.37 (3.68%) | $200.73 | $189.47 | 6.16 M | $67.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
