Vistra Corp. (VST)

NYSE - NYSE Delayed 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:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,562.55+872.09(+0.90%)

Vistra Corp. (VST)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,562.55
+872.09(+0.90%)