VST - Vistra Corp.
146.09
10.340 7.078%
Share volume: 8,305,074
Last Updated: 05-12-2025
Utilities/Electric Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.75
10.34
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $145.40 | $145.40 | $147.47 | $147.47 | $143.01 | $143.01 | $146.09 | $146.09 | 8,305,074 | $8,305,074.00 |
| 05-09-2025 | $140.95 | $140.95 | $141.26 | $141.26 | $133.73 | $133.73 | $135.75 | $135.75 | 5,859,904 | $5,859,904.00 |
| 05-08-2025 | $141.14 | $141.14 | $143.28 | $143.28 | $137.44 | $137.44 | $140.91 | $140.91 | 7,363,457 | $7,363,457.00 |
| 05-07-2025 | $137.63 | $137.63 | $140.98 | $140.98 | $133.95 | $133.95 | $139.50 | $139.50 | 12,506,674 | $12,506,674.00 |
| 05-06-2025 | $138.48 | $138.48 | $146.88 | $146.88 | $137.44 | $137.44 | $144.80 | $144.80 | 10,113,734 | $10,113,734.00 |
| 05-05-2025 | $136.59 | $136.59 | $141.09 | $141.09 | $135.68 | $135.68 | $140.00 | $140.00 | 5,941,422 | $5,941,422.00 |
| 05-02-2025 | $138.92 | $138.92 | $141.11 | $141.11 | $137.73 | $137.73 | $139.28 | $139.28 | 5,615,761 | $5,615,761.00 |
| 05-01-2025 | $137.67 | $137.67 | $140.53 | $140.53 | $135.81 | $135.81 | $137.30 | $137.30 | 10,589,914 | $10,589,914.00 |
| 04-30-2025 | $125.09 | $125.09 | $130.02 | $130.02 | $122.30 | $122.30 | $129.63 | $129.63 | 5,047,112 | $5,047,112.00 |
| 04-29-2025 | $128.58 | $128.58 | $130.41 | $130.41 | $126.42 | $126.42 | $129.33 | $129.33 | 4,289,005 | $4,289,005.00 |
