5 DAY PERFORMANCE
+14.72%
1 MONTH PERFORMANCE
+5.75%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
+19.26%
YEAR-TO-DATE PERFORMANCE
+46.51%
1 YEAR PERFORMANCE
+36.19%
Vistra Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $197.32 | $190.59 (-3.41%) | $197.32 | $184.47 | 9.39 M | $64.76 B |
| 10/27/2025 | $203.66 | $199.30 (-2.14%) | $203.66 | $196.50 | 4.54 M | $67.72 B |
| 10/24/2025 | $196.60 | $201.47 (2.48%) | $202.00 | $194.60 | 4.79 M | $68.46 B |
| 10/23/2025 | $185.71 | $191.37 (3.05%) | $192.20 | $185.71 | 3.03 M | $65.03 B |
| 10/22/2025 | $187.55 | $185.83 (-0.92%) | $189.50 | $179.65 | 5.34 M | $63.15 B |
| 10/21/2025 | $192.88 | $186.52 (-3.3%) | $193.42 | $185.57 | 5.78 M | $63.38 B |
| 10/20/2025 | $204.13 | $194.24 (-4.84%) | $205.50 | $192.81 | 4.06 M | $66.00 B |
| 10/17/2025 | $207.67 | $201.35 (-3.04%) | $210.05 | $200.05 | 4.00 M | $68.42 B |
| 10/16/2025 | $214.79 | $210.40 (-2.04%) | $217.10 | $208.68 | 3.56 M | $71.49 B |
| 10/15/2025 | $209.32 | $210.85 (0.73%) | $216.04 | $206.40 | 5.41 M | $71.65 B |
| 10/14/2025 | $205.79 | $205.51 (-0.14%) | $208.85 | $201.40 | 3.09 M | $69.83 B |
| 10/13/2025 | $201.12 | $209.55 (4.19%) | $209.95 | $200.40 | 3.87 M | $71.21 B |
| 10/10/2025 | $209.76 | $196.86 (-6.15%) | $212.37 | $196.84 | 4.39 M | $66.89 B |
| 10/09/2025 | $207.00 | $210.00 (1.45%) | $211.07 | $205.33 | 3.80 M | $71.36 B |
| 10/08/2025 | $201.58 | $206.55 (2.47%) | $206.61 | $200.13 | 3.71 M | $70.19 B |
| 10/07/2025 | $201.57 | $199.62 (-0.97%) | $203.83 | $195.89 | 2.87 M | $67.83 B |
| 10/06/2025 | $206.16 | $200.41 (-2.79%) | $207.93 | $197.43 | 6.02 M | $68.10 B |
| 10/03/2025 | $204.35 | $201.99 (-1.15%) | $210.20 | $201.50 | 5.31 M | $68.64 B |
| 10/02/2025 | $204.04 | $202.65 (-0.68%) | $205.00 | $198.71 | 4.22 M | $68.86 B |
| 10/01/2025 | $195.00 | $201.51 (3.34%) | $204.93 | $192.17 | 5.39 M | $68.47 B |
| 09/30/2025 | $199.19 | $195.92 (-1.64%) | $200.50 | $190.70 | 5.83 M | $66.57 B |
| 09/29/2025 | $202.00 | $197.94 (-2.01%) | $207.13 | $197.70 | 8.37 M | $67.26 B |
| 09/26/2025 | $201.20 | $207.22 (2.99%) | $207.50 | $200.98 | 3.10 M | $70.41 B |
| 09/25/2025 | $198.00 | $201.62 (1.83%) | $204.26 | $196.01 | 4.26 M | $68.51 B |
| 09/24/2025 | $203.26 | $202.06 (-0.59%) | $206.19 | $201.87 | 3.84 M | $68.66 B |
| 09/23/2025 | $210.11 | $204.24 (-2.79%) | $212.77 | $203.46 | 6.53 M | $69.40 B |
| 09/22/2025 | $211.00 | $217.92 (3.28%) | $219.82 | $207.80 | 4.82 M | $74.05 B |
| 09/19/2025 | $211.43 | $211.28 (-0.07%) | $213.84 | $205.18 | 9.19 M | $71.79 B |
| 09/18/2025 | $213.31 | $210.16 (-1.48%) | $214.46 | $208.05 | 3.59 M | $71.41 B |
| 09/17/2025 | $211.30 | $208.31 (-1.42%) | $213.80 | $204.67 | 3.47 M | $70.78 B |
| 09/16/2025 | $213.80 | $209.43 (-2.04%) | $213.80 | $207.31 | 3.83 M | $71.16 B |
| 09/15/2025 | $209.70 | $213.52 (1.82%) | $217.90 | $209.70 | 4.75 M | $72.55 B |
| 09/12/2025 | $202.93 | $209.70 (3.34%) | $210.22 | $202.01 | 3.82 M | $71.26 B |
| 09/11/2025 | $208.78 | $204.05 (-2.27%) | $211.90 | $203.10 | 4.41 M | $69.34 B |
| 09/10/2025 | $200.52 | $209.21 (4.33%) | $212.88 | $200.00 | 9.72 M | $71.09 B |
| 09/09/2025 | $190.00 | $193.78 (1.99%) | $195.50 | $189.21 | 4.45 M | $65.85 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.
