We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
26,935.04
(
0.10%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Vistra Corp (VST)

  7. Vistra Corp (VST) Historical

VST Vistra Corp

33.18
-0.25 (-0.75%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

VST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 33.18 -0.25 -0.75% 33.73 33.84 32.83 4,840,171
Sep 28 2023 33.43 0.11 0.33% 33.41 33.94 33.23 4,491,845
Sep 27 2023 33.32 0.33 1.0% 33.00 33.565 32.86 5,572,380
Sep 26 2023 32.99 -0.67 -1.99% 33.59 33.70 32.91 4,370,831
Sep 25 2023 33.66 0.44 1.32% 33.04 33.84 33.025 3,411,655
Sep 22 2023 33.22 -0.23 -0.69% 33.30 33.535 33.12 3,962,315
Sep 21 2023 33.45 1.11 3.43% 32.74 33.665 32.74 5,138,047
Sep 20 2023 32.34 -0.81 -2.44% 33.28 33.35 32.26 4,081,928
Sep 19 2023 33.15 -0.34 -1.02% 33.46 33.78 33.12 4,450,678
Sep 18 2023 33.49 0.58 1.76% 32.89 33.60 32.89 6,597,421
Sep 15 2023 32.91 -0.13 -0.39% 33.14 33.23 32.79 53,115,938
Sep 14 2023 33.04 -0.14 -0.42% 33.46 33.54 32.935 6,554,073
Sep 13 2023 33.18 -0.52 -1.54% 33.35 33.73 32.945 6,629,539
Sep 12 2023 33.70 0.01 0.03% 33.81 34.19 33.58 6,220,727
Sep 11 2023 33.69 -0.37 -1.09% 34.07 34.285 33.67 5,262,909
Sep 08 2023 34.06 0.69 2.07% 33.33 34.165 33.33 7,431,582
Sep 07 2023 33.37 0.56 1.71% 32.98 33.59 32.66 6,964,358
Sep 06 2023 32.81 0.31 0.95% 32.24 33.145 32.24 6,018,339
Sep 05 2023 32.50 0.71 2.23% 32.60 33.05 31.975 9,795,614
Sep 04 2023 31.79 0.00 +0.00% 31.61 31.99 31.59 0
Sep 01 2023 31.79 0.37 1.18% 31.61 31.99 31.59 3,880,066
Aug 31 2023 31.42 0.09 0.29% 31.24 31.68 31.24 5,294,031
Aug 30 2023 31.33 0.91 2.99% 30.39 31.35 30.36 4,426,530
Aug 29 2023 30.42 0.45 1.5% 30.07 30.455 29.995 4,530,612
Aug 28 2023 29.97 -0.15 -0.5% 30.33 30.33 29.84 2,761,601
Aug 25 2023 30.12 0.11 0.37% 30.12 30.37 30.03 2,932,595
Aug 24 2023 30.01 -0.32 -1.06% 30.43 30.47 29.89 3,957,761
Aug 23 2023 30.33 0.67 2.26% 29.91 30.34 29.87 4,999,930
Aug 22 2023 29.66 -0.34 -1.13% 29.90 29.91 29.48 3,676,932
Aug 21 2023 30.00 0.14 0.47% 29.95 30.02 29.74 3,003,104
Aug 18 2023 29.86 0.15 0.5% 29.60 30.09 29.57 3,267,524
Aug 17 2023 29.71 -0.36 -1.2% 30.07 30.445 29.47 3,463,742
Aug 16 2023 30.07 -0.17 -0.56% 30.28 30.43 30.015 3,004,544
Aug 15 2023 30.24 -0.08 -0.26% 30.03 30.32 29.985 3,258,399
Aug 14 2023 30.32 0.18 0.6% 29.91 30.34 29.91 4,457,874
Aug 11 2023 30.14 -0.55 -1.79% 30.62 30.85 30.07 4,828,650
Aug 10 2023 30.69 0.38 1.25% 30.44 30.985 30.44 5,922,510
Aug 09 2023 30.31 1.49 5.17% 29.54 30.77 29.19 7,461,025
Aug 08 2023 28.82 0.12 0.42% 28.56 28.88 28.39 4,245,315
Aug 07 2023 28.70 0.16 0.56% 28.67 29.00 28.59 3,243,178
Aug 04 2023 28.54 0.60 2.15% 28.01 28.85 27.90 4,728,050
Aug 03 2023 27.94 -0.05 -0.18% 27.97 28.31 27.70 4,245,105
Aug 02 2023 27.99 0.10 0.36% 27.65 28.07 27.542 1,935,121
Aug 01 2023 27.89 -0.17 -0.61% 27.97 28.37 27.75 2,377,844
Jul 31 2023 28.06 0.34 1.23% 28.00 28.555 27.845 2,792,896
Jul 28 2023 27.72 -0.38 -1.35% 28.18 28.35 27.58 1,875,006
Jul 27 2023 28.10 -0.31 -1.09% 28.37 28.51 28.07 2,047,733
Jul 26 2023 28.41 0.31 1.1% 28.20 28.545 28.08 2,838,691
Jul 25 2023 28.10 -0.20 -0.71% 28.43 28.53 28.075 2,748,770
Jul 24 2023 28.30 -0.06 -0.21% 28.36 28.48 28.11 1,939,687
Jul 21 2023 28.36 0.99 3.62% 27.55 28.52 27.37 4,583,326
Jul 20 2023 27.37 0.04 0.15% 27.31 27.51 27.21 1,512,632
Jul 19 2023 27.33 0.55 2.05% 26.82 27.41 26.74 3,690,615
Jul 18 2023 26.78 0.65 2.49% 26.18 26.78 26.165 2,470,313
Jul 17 2023 26.13 -0.21 -0.8% 26.20 26.32 26.055 2,146,729
Jul 14 2023 26.34 -0.37 -1.39% 26.68 26.68 26.30 1,288,705
Jul 13 2023 26.71 -0.05 -0.19% 26.57 26.80 26.55 1,712,184
Jul 12 2023 26.76 0.24 0.9% 26.62 26.93 26.57 1,991,097
Jul 11 2023 26.52 0.06 0.23% 26.44 26.52 26.26 1,917,535
Jul 10 2023 26.46 -0.24 -0.9% 26.70 26.81 26.34 1,651,641
Jul 07 2023 26.70 -0.25 -0.93% 26.73 27.07 26.64 2,043,663
Jul 06 2023 26.95 0.11 0.41% 26.60 26.95 26.525 3,374,591
Jul 05 2023 26.84 0.75 2.87% 25.91 26.945 25.88 3,070,095
Jul 04 2023 26.09 0.00 +0.00% 26.16 26.43 26.09 0
Jul 03 2023 26.09 0.00 +0.00% 26.16 26.43 26.09 0
Jul 03 2023 26.09 -0.16 -0.61% 26.16 26.43 26.09 1,222,279
Your Recent History
NYSE
VST
Vistra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230930 06:29:00