5 DAY PERFORMANCE
+43.41%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
+103.74%
YEAR-TO-DATE PERFORMANCE
+18.92%
1 YEAR PERFORMANCE
+172.34%
Vistra Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $119.53 | $121.92 (2%) | $127.83 | $118.40 | 14.68 M | $42.26 B |
| 03/11/2025 | $109.50 | $114.36 (4.44%) | $115.41 | $107.18 | 11.06 M | $39.43 B |
| 03/10/2025 | $110.00 | $108.49 (-1.37%) | $111.91 | $104.34 | 11.40 M | $37.41 B |
| 03/07/2025 | $117.00 | $114.32 (-2.29%) | $118.69 | $109.55 | 9.80 M | $39.42 B |
| 03/06/2025 | $120.22 | $114.41 (-4.83%) | $122.35 | $112.15 | 11.79 M | $39.45 B |
| 03/05/2025 | $123.75 | $126.87 (2.52%) | $128.27 | $121.40 | 8.48 M | $43.74 B |
| 03/04/2025 | $122.98 | $126.94 (3.22%) | $131.98 | $116.40 | 15.91 M | $43.77 B |
| 03/03/2025 | $133.66 | $123.95 (-7.26%) | $134.28 | $121.72 | 10.90 M | $42.74 B |
| 02/28/2025 | $128.00 | $133.66 (4.42%) | $134.71 | $124.05 | 13.06 M | $46.08 B |
| 02/27/2025 | $149.11 | $130.01 (-12.81%) | $152.94 | $129.77 | 16.67 M | $44.83 B |
| 02/26/2025 | $143.00 | $148.19 (3.63%) | $150.20 | $142.56 | 9.25 M | $51.09 B |
| 02/25/2025 | $139.42 | $137.92 (-1.08%) | $141.00 | $127.67 | 13.53 M | $47.55 B |
| 02/24/2025 | $151.20 | $142.76 (-5.58%) | $151.59 | $139.01 | 9.86 M | $49.22 B |
| 02/21/2025 | $163.65 | $150.44 (-8.07%) | $163.65 | $147.80 | 9.97 M | $51.87 B |
| 02/20/2025 | $167.50 | $163.18 (-2.58%) | $168.20 | $157.87 | 7.13 M | $56.26 B |
| 02/19/2025 | $168.10 | $169.35 (0.74%) | $173.32 | $167.14 | 6.21 M | $58.39 B |
| 02/18/2025 | $168.87 | $169.28 (0.24%) | $172.77 | $166.88 | 5.96 M | $58.37 B |
| 02/14/2025 | $165.61 | $167.66 (1.24%) | $170.45 | $161.50 | 5.71 M | $57.81 B |
| 02/13/2025 | $168.14 | $165.65 (-1.48%) | $169.34 | $161.25 | 7.82 M | $57.11 B |
| 02/12/2025 | $163.43 | $166.61 (1.95%) | $170.98 | $161.07 | 5.27 M | $57.45 B |
| 02/11/2025 | $166.51 | $167.61 (0.66%) | $170.40 | $164.33 | 4.00 M | $57.79 B |
| 02/10/2025 | $169.00 | $168.39 (-0.36%) | $172.70 | $165.53 | 5.73 M | $58.06 B |
| 02/07/2025 | $170.88 | $166.90 (-2.33%) | $174.97 | $165.13 | 6.44 M | $57.55 B |
| 02/06/2025 | $171.61 | $169.88 (-1.01%) | $174.95 | $167.28 | 5.94 M | $58.57 B |
| 02/05/2025 | $172.38 | $171.61 (-0.45%) | $176.36 | $168.67 | 7.02 M | $59.17 B |
| 02/04/2025 | $168.52 | $168.33 (-0.11%) | $170.77 | $162.97 | 5.65 M | $58.04 B |
| 02/03/2025 | $157.50 | $168.53 (7%) | $171.50 | $156.28 | 9.85 M | $58.11 B |
| 01/31/2025 | $175.00 | $168.03 (-3.98%) | $176.42 | $167.14 | 12.21 M | $57.93 B |
| 01/30/2025 | $159.02 | $176.30 (10.87%) | $176.49 | $157.00 | 18.03 M | $60.79 B |
| 01/29/2025 | $147.25 | $155.21 (5.41%) | $160.00 | $146.63 | 14.32 M | $53.51 B |
| 01/28/2025 | $142.18 | $149.64 (5.25%) | $149.90 | $134.92 | 20.93 M | $51.59 B |
| 01/27/2025 | $154.09 | $137.08 (-11.04%) | $156.93 | $132.59 | 32.36 M | $47.26 B |
| 01/24/2025 | $194.02 | $191.11 (-1.5%) | $194.44 | $189.11 | 5.27 M | $65.89 B |
| 01/23/2025 | $189.00 | $191.89 (1.53%) | $199.84 | $188.22 | 10.22 M | $66.16 B |
| 01/22/2025 | $192.99 | $186.86 (-3.18%) | $194.67 | $183.30 | 9.00 M | $64.43 B |
| 01/21/2025 | $179.30 | $185.35 (3.37%) | $188.77 | $174.85 | 10.68 M | $63.91 B |
| 01/17/2025 | $169.03 | $170.86 (1.08%) | $173.28 | $166.50 | 8.26 M | $58.91 B |
| 01/16/2025 | $170.93 | $174.00 (1.8%) | $178.40 | $170.00 | 5.77 M | $59.99 B |
| 01/15/2025 | $175.00 | $169.17 (-3.33%) | $178.08 | $167.09 | 7.82 M | $58.33 B |
| 01/14/2025 | $166.68 | $170.51 (2.3%) | $175.00 | $165.69 | 7.49 M | $58.79 B |
| 01/13/2025 | $161.71 | $162.13 (0.26%) | $164.74 | $156.31 | 6.29 M | $55.90 B |
| 01/10/2025 | $161.50 | $166.73 (3.24%) | $169.19 | $154.40 | 9.74 M | $57.49 B |
| 01/08/2025 | $162.97 | $160.81 (-1.33%) | $163.00 | $152.61 | 7.20 M | $55.45 B |
| 01/07/2025 | $164.61 | $163.37 (-0.75%) | $165.21 | $155.80 | 5.26 M | $56.33 B |
| 01/06/2025 | $165.16 | $163.95 (-0.73%) | $166.00 | $159.50 | 7.41 M | $56.53 B |
| 01/03/2025 | $154.36 | $162.36 (5.18%) | $162.66 | $151.66 | 8.76 M | $55.98 B |
| 01/02/2025 | $139.63 | $149.66 (7.18%) | $149.89 | $138.26 | 6.17 M | $51.60 B |
| 12/31/2024 | $139.91 | $137.87 (-1.46%) | $140.44 | $137.02 | 2.76 M | $47.54 B |
| 12/30/2024 | $136.05 | $140.09 (2.97%) | $141.18 | $134.86 | 4.93 M | $48.30 B |
| 12/27/2024 | $143.00 | $139.68 (-2.32%) | $143.00 | $136.74 | 3.21 M | $48.16 B |
| 12/26/2024 | $142.90 | $144.11 (0.85%) | $144.88 | $141.45 | 1.93 M | $49.69 B |
| 12/24/2024 | $142.03 | $143.36 (0.94%) | $144.16 | $141.02 | 1.64 M | $49.43 B |
| 12/23/2024 | $140.00 | $140.79 (0.56%) | $141.37 | $135.62 | 2.87 M | $48.54 B |
| 12/20/2024 | $132.45 | $139.95 (5.66%) | $141.63 | $132.00 | 8.74 M | $48.25 B |
| 12/19/2024 | $134.61 | $137.20 (1.92%) | $139.73 | $133.32 | 7.55 M | $47.31 B |
| 12/18/2024 | $141.25 | $132.89 (-5.92%) | $141.25 | $131.64 | 5.69 M | $45.82 B |
| 12/17/2024 | $142.88 | $139.77 (-2.18%) | $143.37 | $136.10 | 5.48 M | $48.19 B |
| 12/16/2024 | $144.71 | $145.33 (0.43%) | $147.22 | $143.28 | 4.80 M | $50.11 B |
| 12/13/2024 | $146.35 | $144.89 (-1%) | $149.35 | $143.59 | 4.02 M | $49.96 B |
| 12/12/2024 | $146.43 | $145.08 (-0.92%) | $148.98 | $144.60 | 3.70 M | $50.02 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.
