5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+5.57%
Vistra Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $146.28 | $142.61 (-2.51%) | $146.28 | $139.51 | 6.34 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 |
| 03/27/2026 | $151.75 | $155.48 (2.46%) | $160.20 | $151.75 | 4.55 M | $52.83 B |
| 03/26/2026 | $149.50 | $152.30 (1.87%) | $152.67 | $146.49 | 4.44 M | $51.75 B |
| 03/25/2026 | $155.00 | $151.51 (-2.25%) | $157.95 | $150.38 | 3.51 M | $51.48 B |
| 03/24/2026 | $150.55 | $152.72 (1.44%) | $154.10 | $149.55 | 4.00 M | $51.89 B |
| 03/23/2026 | $151.45 | $151.29 (-0.11%) | $155.90 | $149.34 | 5.34 M | $51.41 B |
| 03/20/2026 | $166.47 | $146.02 (-12.28%) | $166.47 | $144.83 | 11.11 M | $49.62 B |
| 03/19/2026 | $167.17 | $167.37 (0.12%) | $169.60 | $164.23 | 3.11 M | $56.87 B |
| 03/18/2026 | $165.75 | $170.12 (2.64%) | $173.00 | $165.50 | 3.69 M | $57.81 B |
| 03/17/2026 | $162.81 | $164.33 (0.93%) | $165.46 | $162.12 | 2.07 M | $55.84 B |
| 03/16/2026 | $161.00 | $161.99 (0.61%) | $163.50 | $160.11 | 2.78 M | $55.04 B |
| 03/13/2026 | $161.76 | $158.95 (-1.74%) | $165.24 | $157.73 | 3.68 M | $54.01 B |
| 03/12/2026 | $157.08 | $159.58 (1.59%) | $163.20 | $156.70 | 4.05 M | $54.23 B |
| 03/11/2026 | $163.60 | $159.16 (-2.71%) | $163.99 | $155.15 | 6.08 M | $54.08 B |
| 03/10/2026 | $165.36 | $164.40 (-0.58%) | $168.79 | $164.31 | 4.15 M | $55.86 B |
| 03/09/2026 | $155.90 | $163.62 (4.95%) | $164.63 | $155.00 | 4.11 M | $55.60 B |
| 03/06/2026 | $164.45 | $158.65 (-3.53%) | $168.38 | $158.30 | 5.63 M | $53.91 B |
| 03/05/2026 | $161.88 | $167.40 (3.41%) | $167.97 | $161.68 | 4.95 M | $56.88 B |
| 03/04/2026 | $161.59 | $163.36 (1.1%) | $164.21 | $160.40 | 4.68 M | $55.51 B |
| 03/03/2026 | $161.69 | $161.70 (0.01%) | $163.53 | $152.98 | 6.65 M | $54.95 B |
| 03/02/2026 | $170.20 | $165.99 (-2.47%) | $176.52 | $165.83 | 5.14 M | $56.40 B |
| 02/27/2026 | $175.00 | $173.89 (-0.63%) | $178.31 | $170.89 | 5.49 M | $59.09 B |
| 02/26/2026 | $171.36 | $176.82 (3.19%) | $177.23 | $164.11 | 7.75 M | $60.08 B |
| 02/25/2026 | $172.38 | $175.36 (1.73%) | $175.94 | $170.08 | 4.81 M | $59.59 B |
| 02/24/2026 | $167.28 | $171.62 (2.59%) | $171.68 | $162.88 | 4.38 M | $58.32 B |
| 02/23/2026 | $170.64 | $167.80 (-1.66%) | $171.84 | $165.21 | 4.13 M | $57.02 B |
| 02/20/2026 | $172.30 | $171.40 (-0.52%) | $173.50 | $169.00 | 3.88 M | $58.24 B |
| 02/19/2026 | $169.91 | $172.50 (1.52%) | $172.57 | $168.25 | 3.15 M | $58.62 B |
| 02/18/2026 | $174.01 | $170.57 (-1.98%) | $175.50 | $169.61 | 3.62 M | $57.96 B |
| 02/17/2026 | $170.88 | $173.68 (1.64%) | $176.65 | $169.95 | 4.66 M | $59.02 B |
| 02/13/2026 | $162.40 | $171.49 (5.6%) | $171.66 | $161.50 | 5.97 M | $58.27 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.
