VST - Vistra Corp.
111.71
2.450 2.193%
Share volume: 5,268,006
Last Updated: 04-11-2025
Utilities/Electric Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$109.26
2.45
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $109.26 | $109.26 | $112.34 | $112.34 | $105.75 | $105.75 | $111.71 | $111.71 | 5,268,006 | $5,231,808.00 |
| 04-10-2025 | $113.63 | $113.63 | $115.51 | $115.51 | $107.03 | $107.03 | $109.26 | $109.26 | 8,735,410 | $8,735,410.00 |
| 04-09-2025 | $102.34 | $102.34 | $120.96 | $120.96 | $99.24 | $99.24 | $118.02 | $118.02 | 14,023,750 | $14,023,750.00 |
| 04-08-2025 | $109.46 | $109.46 | $112.39 | $112.39 | $99.90 | $99.90 | $102.19 | $102.19 | 11,458,134 | $11,458,134.00 |
| 04-07-2025 | $92.66 | $92.66 | $109.18 | $109.18 | $90.51 | $90.51 | $102.69 | $102.69 | 12,926,826 | $12,926,826.00 |
| 04-04-2025 | $103.57 | $103.57 | $103.91 | $103.91 | $92.12 | $92.12 | $98.07 | $98.07 | 17,707,409 | $17,707,409.00 |
| 04-03-2025 | $114.22 | $114.22 | $118.84 | $118.84 | $107.31 | $107.31 | $108.21 | $108.21 | 12,729,033 | $12,729,033.00 |
| 04-02-2025 | $118.85 | $118.85 | $127.61 | $127.61 | $118.00 | $118.00 | $127.19 | $127.19 | 5,714,302 | $5,714,302.00 |
| 04-01-2025 | $118.28 | $118.28 | $122.29 | $122.29 | $116.00 | $116.00 | $122.24 | $122.24 | 8,054,782 | $8,054,782.00 |
| 03-31-2025 | $113.90 | $113.90 | $118.34 | $118.34 | $112.00 | $112.00 | $117.44 | $117.44 | 7,766,207 | $7,766,207.00 |
