5 DAY PERFORMANCE
+16.87%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-22.08%
Vistra Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $165.81 | $156.14 (-5.83%) | $168.75 | $155.22 | 11.32 M | $53.06 B |
| 10/07/2026 | $154.77 | $166.72 (7.72%) | $168.11 | $154.02 | 12.01 M | $56.65 B |
| 10/06/2026 | $151.47 | $160.50 (5.96%) | $162.69 | $151.44 | 18.11 M | $54.54 B |
| 10/05/2026 | $144.04 | $144.89 (0.59%) | $146.94 | $140.90 | 10.86 M | $49.23 B |
| 10/02/2026 | $142.05 | $140.02 (-1.43%) | $143.02 | $134.79 | 12.68 M | $47.58 B |
| 10/01/2026 | $139.16 | $139.75 (0.42%) | $141.68 | $137.08 | 4.76 M | $47.49 B |
| 09/30/2026 | $140.02 | $138.35 (-1.19%) | $140.76 | $133.44 | 8.07 M | $47.01 B |
| 09/29/2026 | $140.00 | $140.83 (0.59%) | $143.51 | $138.85 | 4.86 M | $47.85 B |
| 09/28/2026 | $138.08 | $138.02 (-0.04%) | $139.01 | $135.77 | 4.35 M | $46.90 B |
| 09/25/2026 | $138.96 | $138.46 (-0.36%) | $140.10 | $136.03 | 5.01 M | $47.05 B |
| 09/24/2026 | $136.20 | $137.94 (1.28%) | $139.13 | $135.98 | 3.65 M | $46.87 B |
| 09/23/2026 | $139.57 | $137.97 (-1.15%) | $140.50 | $137.62 | 4.41 M | $46.88 B |
| 09/22/2026 | $141.44 | $140.41 (-0.73%) | $142.64 | $140.00 | 4.77 M | $47.71 B |
| 09/21/2026 | $142.00 | $140.78 (-0.86%) | $142.44 | $138.95 | 4.51 M | $47.84 B |
| 09/18/2026 | $143.40 | $140.67 (-1.9%) | $144.45 | $140.21 | 5.27 M | $47.80 B |
| 09/17/2026 | $144.10 | $143.56 (-0.37%) | $146.11 | $141.53 | 3.96 M | $48.78 B |
| 09/16/2026 | $143.38 | $140.39 (-2.09%) | $143.70 | $139.62 | 3.83 M | $47.70 B |
| 09/15/2026 | $141.84 | $141.53 (-0.22%) | $143.22 | $140.26 | 5.60 M | $48.09 B |
| 09/14/2026 | $144.00 | $140.73 (-2.27%) | $145.25 | $140.37 | 5.24 M | $47.82 B |
| 09/11/2026 | $148.82 | $148.38 (-0.3%) | $149.08 | $146.67 | 3.17 M | $50.42 B |
| 09/10/2026 | $150.00 | $147.05 (-1.97%) | $152.80 | $147.03 | 4.54 M | $49.97 B |
| 09/09/2026 | $150.00 | $151.10 (0.73%) | $151.56 | $148.90 | 3.89 M | $51.34 B |
| 09/08/2026 | $151.00 | $151.72 (0.48%) | $154.90 | $150.37 | 7.00 M | $51.55 B |
| 09/04/2026 | $143.87 | $149.30 (3.77%) | $149.45 | $143.16 | 4.62 M | $50.73 B |
| 09/03/2026 | $145.00 | $144.22 (-0.54%) | $148.78 | $142.81 | 4.33 M | $49.01 B |
| 09/02/2026 | $137.82 | $143.46 (4.09%) | $144.15 | $136.95 | 4.77 M | $48.75 B |
| 09/01/2026 | $136.50 | $138.08 (1.16%) | $139.28 | $134.90 | 4.30 M | $46.92 B |
| 08/31/2026 | $136.79 | $137.37 (0.42%) | $137.94 | $135.62 | 4.15 M | $46.68 B |
| 08/28/2026 | $140.89 | $137.09 (-2.7%) | $141.10 | $136.61 | 3.07 M | $46.58 B |
| 08/27/2026 | $142.00 | $139.81 (-1.54%) | $142.51 | $138.45 | 2.97 M | $47.51 B |
| 08/26/2026 | $139.40 | $140.03 (0.45%) | $144.03 | $139.30 | 3.43 M | $47.58 B |
| 08/25/2026 | $138.37 | $139.03 (0.48%) | $140.26 | $137.39 | 4.04 M | $47.24 B |
| 08/24/2026 | $135.88 | $135.66 (-0.16%) | $137.20 | $134.50 | 5.19 M | $46.10 B |
| 08/21/2026 | $139.99 | $136.21 (-2.7%) | $140.32 | $136.18 | 5.10 M | $46.28 B |
| 08/20/2026 | $142.70 | $138.94 (-2.63%) | $143.50 | $138.33 | 3.74 M | $47.21 B |
| 08/19/2026 | $140.74 | $142.70 (1.39%) | $142.77 | $138.13 | 4.32 M | $48.49 B |
| 08/18/2026 | $144.50 | $140.52 (-2.75%) | $145.54 | $138.77 | 4.31 M | $47.75 B |
| 08/17/2026 | $149.37 | $146.11 (-2.18%) | $149.86 | $145.21 | 4.04 M | $49.65 B |
| 08/14/2026 | $146.90 | $148.13 (0.84%) | $150.18 | $146.13 | 3.04 M | $50.33 B |
| 08/13/2026 | $146.25 | $146.40 (0.1%) | $147.77 | $144.80 | 2.84 M | $49.75 B |
| 08/12/2026 | $149.00 | $146.68 (-1.56%) | $149.38 | $145.30 | 2.68 M | $49.84 B |
| 08/11/2026 | $144.54 | $144.92 (0.26%) | $146.90 | $143.11 | 3.36 M | $49.24 B |
| 08/10/2026 | $141.91 | $142.87 (0.68%) | $144.86 | $141.05 | 4.61 M | $48.55 B |
| 08/07/2026 | $138.62 | $140.59 (1.42%) | $142.69 | $134.75 | 7.86 M | $47.77 B |
| 08/06/2026 | $142.00 | $141.38 (-0.44%) | $143.02 | $140.14 | 5.42 M | $48.04 B |
| 08/05/2026 | $143.90 | $140.58 (-2.31%) | $145.50 | $140.17 | 6.09 M | $47.77 B |
| 08/04/2026 | $155.60 | $143.23 (-7.95%) | $156.99 | $143.03 | 11.50 M | $48.67 B |
| 08/03/2026 | $148.77 | $155.94 (4.82%) | $156.96 | $146.19 | 4.02 M | $52.99 B |
| 07/31/2026 | $151.85 | $148.19 (-2.41%) | $153.13 | $146.52 | 4.39 M | $50.35 B |
| 07/30/2026 | $148.00 | $148.62 (0.42%) | $151.97 | $147.09 | 4.60 M | $50.50 B |
| 07/29/2026 | $148.73 | $142.81 (-3.98%) | $149.28 | $142.16 | 4.93 M | $48.53 B |
| 07/28/2026 | $153.92 | $148.64 (-3.43%) | $153.99 | $146.21 | 5.86 M | $50.51 B |
| 07/27/2026 | $165.50 | $157.08 (-5.09%) | $166.15 | $155.54 | 4.48 M | $53.38 B |
| 07/24/2026 | $168.70 | $163.38 (-3.15%) | $169.76 | $162.31 | 2.55 M | $55.52 B |
| 07/23/2026 | $166.26 | $168.98 (1.64%) | $169.06 | $165.01 | 2.54 M | $57.42 B |
| 07/22/2026 | $160.11 | $166.74 (4.14%) | $167.81 | $159.63 | 2.97 M | $56.66 B |
| 07/21/2026 | $160.99 | $162.33 (0.83%) | $164.46 | $160.01 | 3.72 M | $55.16 B |
| 07/20/2026 | $157.52 | $157.99 (0.3%) | $158.57 | $155.60 | 3.26 M | $53.69 B |
| 07/17/2026 | $150.36 | $155.44 (3.38%) | $157.25 | $148.14 | 4.44 M | $52.82 B |
| 07/16/2026 | $157.87 | $152.56 (-3.36%) | $158.10 | $148.52 | 7.07 M | $51.84 B |
| 07/15/2026 | $162.50 | $160.23 (-1.4%) | $166.94 | $157.94 | 5.50 M | $54.45 B |
| 07/14/2026 | $161.00 | $158.43 (-1.6%) | $168.21 | $157.03 | 5.42 M | $53.83 B |
| 07/13/2026 | $157.65 | $158.12 (0.3%) | $159.43 | $156.20 | 3.61 M | $53.73 B |
| 07/10/2026 | $157.55 | $158.86 (0.83%) | $160.02 | $157.05 | 3.00 M | $53.98 B |
| 07/09/2026 | $159.01 | $157.98 (-0.65%) | $161.18 | $157.45 | 2.91 M | $53.68 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.
