5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+5.25%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-16.10%
Vistra Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $165.86 | $163.49 (-1.43%) | $167.93 | $163.19 | 5.49 M | $55.55 B |
| 06/25/2026 | $166.91 | $167.77 (0.52%) | $171.35 | $166.01 | 3.64 M | $57.01 B |
| 06/24/2026 | $163.03 | $162.87 (-0.1%) | $165.64 | $159.88 | 3.72 M | $55.34 B |
| 06/23/2026 | $160.08 | $162.39 (1.44%) | $165.83 | $159.14 | 3.86 M | $55.18 B |
| 06/22/2026 | $163.51 | $167.26 (2.29%) | $170.50 | $162.90 | 4.97 M | $56.83 B |
| 06/18/2026 | $162.09 | $163.75 (1.02%) | $170.34 | $160.03 | 7.98 M | $55.64 B |
| 06/17/2026 | $158.57 | $158.83 (0.16%) | $162.44 | $157.21 | 4.49 M | $53.97 B |
| 06/16/2026 | $153.25 | $158.61 (3.5%) | $161.48 | $152.83 | 4.94 M | $53.90 B |
| 06/15/2026 | $152.81 | $153.52 (0.46%) | $155.45 | $150.25 | 4.46 M | $52.17 B |
| 06/12/2026 | $148.00 | $148.02 (0.01%) | $150.50 | $147.00 | 4.57 M | $50.30 B |
| 06/11/2026 | $140.99 | $146.38 (3.82%) | $146.90 | $139.57 | 5.13 M | $49.74 B |
| 06/10/2026 | $143.35 | $138.54 (-3.36%) | $144.00 | $137.91 | 5.20 M | $47.08 B |
| 06/09/2026 | $148.42 | $146.22 (-1.48%) | $150.30 | $141.54 | 4.06 M | $49.69 B |
| 06/08/2026 | $148.31 | $146.90 (-0.95%) | $149.30 | $146.38 | 3.33 M | $49.92 B |
| 06/05/2026 | $152.00 | $148.76 (-2.13%) | $154.29 | $147.50 | 3.67 M | $50.55 B |
| 06/04/2026 | $151.54 | $153.70 (1.43%) | $154.04 | $150.19 | 2.97 M | $52.23 B |
| 06/03/2026 | $156.51 | $153.80 (-1.73%) | $157.91 | $152.95 | 3.88 M | $52.26 B |
| 06/02/2026 | $155.94 | $157.97 (1.3%) | $160.78 | $152.88 | 4.54 M | $53.68 B |
| 06/01/2026 | $157.00 | $154.76 (-1.43%) | $158.55 | $151.33 | 4.32 M | $52.59 B |
| 05/29/2026 | $160.00 | $160.23 (0.14%) | $162.29 | $156.88 | 3.79 M | $54.45 B |
| 05/28/2026 | $158.84 | $160.28 (0.91%) | $163.53 | $157.60 | 3.61 M | $54.46 B |
| 05/27/2026 | $164.96 | $160.15 (-2.92%) | $165.02 | $158.41 | 4.90 M | $54.42 B |
| 05/26/2026 | $158.91 | $164.56 (3.56%) | $167.40 | $158.22 | 8.52 M | $55.92 B |
| 05/22/2026 | $151.03 | $156.27 (3.47%) | $157.57 | $150.75 | 8.06 M | $53.10 B |
| 05/21/2026 | $145.47 | $149.08 (2.48%) | $149.28 | $144.88 | 4.62 M | $50.66 B |
| 05/20/2026 | $138.00 | $144.00 (4.35%) | $144.90 | $137.81 | 7.90 M | $48.93 B |
| 05/19/2026 | $135.80 | $134.71 (-0.8%) | $136.70 | $132.66 | 5.86 M | $45.77 B |
| 05/18/2026 | $139.00 | $136.75 (-1.62%) | $139.54 | $133.86 | 6.32 M | $46.47 B |
| 05/15/2026 | $139.78 | $139.68 (-0.07%) | $141.09 | $137.81 | 6.63 M | $47.46 B |
| 05/14/2026 | $141.38 | $141.90 (0.37%) | $143.29 | $139.92 | 5.12 M | $48.22 B |
| 05/13/2026 | $146.28 | $142.61 (-2.51%) | $146.28 | $139.51 | 6.39 M | $48.46 B |
| 05/12/2026 | $149.49 | $146.87 (-1.75%) | $150.32 | $145.66 | 4.90 M | $49.91 B |
| 05/11/2026 | $148.00 | $152.05 (2.74%) | $152.75 | $146.28 | 5.91 M | $51.67 B |
| 05/08/2026 | $155.00 | $147.72 (-4.7%) | $155.00 | $146.98 | 8.07 M | $50.20 B |
| 05/07/2026 | $163.04 | $153.95 (-5.58%) | $168.39 | $153.77 | 7.90 M | $52.31 B |
| 05/06/2026 | $161.50 | $158.29 (-1.99%) | $162.99 | $156.60 | 8.21 M | $53.79 B |
| 05/05/2026 | $163.00 | $160.38 (-1.61%) | $163.80 | $159.80 | 3.57 M | $54.50 B |
| 05/04/2026 | $157.69 | $160.85 (2%) | $162.38 | $157.44 | 4.21 M | $54.66 B |
| 05/01/2026 | $158.31 | $155.28 (-1.91%) | $160.14 | $154.93 | 3.14 M | $52.76 B |
| 04/30/2026 | $156.29 | $157.84 (0.99%) | $159.63 | $155.73 | 3.95 M | $53.63 B |
| 04/29/2026 | $160.86 | $153.79 (-4.4%) | $161.14 | $153.08 | 4.99 M | $52.26 B |
| 04/28/2026 | $162.50 | $161.12 (-0.85%) | $163.32 | $158.72 | 5.21 M | $54.75 B |
| 04/27/2026 | $165.00 | $166.58 (0.96%) | $168.42 | $158.74 | 4.58 M | $56.60 B |
| 04/24/2026 | $156.33 | $164.35 (5.13%) | $165.48 | $155.15 | 3.48 M | $55.85 B |
| 04/23/2026 | $155.96 | $156.85 (0.57%) | $158.87 | $154.50 | 3.27 M | $53.30 B |
| 04/22/2026 | $157.80 | $155.79 (-1.27%) | $159.08 | $154.92 | 2.64 M | $52.94 B |
| 04/21/2026 | $160.76 | $154.91 (-3.64%) | $161.10 | $154.13 | 3.75 M | $52.64 B |
| 04/20/2026 | $163.05 | $159.60 (-2.12%) | $164.05 | $158.32 | 2.92 M | $54.23 B |
| 04/17/2026 | $166.26 | $163.46 (-1.68%) | $168.49 | $162.26 | 4.10 M | $55.54 B |
| 04/16/2026 | $164.57 | $165.53 (0.58%) | $166.92 | $162.61 | 3.13 M | $56.25 B |
| 04/15/2026 | $165.50 | $162.94 (-1.55%) | $166.52 | $162.15 | 3.10 M | $55.37 B |
| 04/14/2026 | $162.41 | $163.97 (0.96%) | $165.28 | $160.35 | 3.77 M | $55.72 B |
| 04/13/2026 | $152.65 | $158.20 (3.64%) | $160.72 | $152.65 | 4.46 M | $53.76 B |
| 04/10/2026 | $153.50 | $154.73 (0.8%) | $158.63 | $153.11 | 2.90 M | $52.58 B |
| 04/09/2026 | $155.89 | $152.75 (-2.01%) | $162.53 | $152.68 | 4.10 M | $51.90 B |
| 04/08/2026 | $160.75 | $155.89 (-3.02%) | $161.31 | $155.29 | 4.32 M | $52.97 B |
| 04/07/2026 | $151.07 | $153.68 (1.73%) | $154.16 | $150.28 | 2.23 M | $52.22 B |
| 04/06/2026 | $151.04 | $151.59 (0.36%) | $153.10 | $149.88 | 2.31 M | $51.51 B |
| 04/02/2026 | $151.21 | $151.18 (-0.02%) | $154.56 | $150.12 | 2.95 M | $51.37 B |
| 04/01/2026 | $151.47 | $153.96 (1.64%) | $156.34 | $151.40 | 3.78 M | $52.32 B |
| 03/31/2026 | $143.90 | $150.33 (4.47%) | $151.47 | $142.34 | 5.40 M | $51.08 B |
| 03/30/2026 | $157.10 | $147.54 (-6.09%) | $158.93 | $146.60 | 4.73 M | $50.13 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.
