5 DAY PERFORMANCE
+5.86%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+4.88%
6 MONTH PERFORMANCE
-13.21%
YEAR-TO-DATE PERFORMANCE
-7.75%
1 YEAR PERFORMANCE
-26.45%
Vistra Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $146.90 | $149.05 (1.46%) | $149.71 | $146.15 | 461.64 K | |
| 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 |
| 07/08/2026 | $153.99 | $154.82 (0.54%) | $156.49 | $151.32 | 3.61 M | $52.61 B |
| 07/07/2026 | $156.13 | $155.73 (-0.26%) | $159.41 | $154.01 | 3.03 M | $52.92 B |
| 07/06/2026 | $152.47 | $157.22 (3.12%) | $157.24 | $152.01 | 3.40 M | $53.42 B |
| 07/02/2026 | $153.95 | $151.05 (-1.88%) | $156.24 | $148.50 | 4.26 M | $51.33 B |
| 07/01/2026 | $156.00 | $153.16 (-1.82%) | $157.32 | $151.05 | 5.09 M | $52.04 B |
| 06/30/2026 | $162.58 | $158.63 (-2.43%) | $165.45 | $156.51 | 4.18 M | $53.90 B |
| 06/29/2026 | $163.70 | $162.38 (-0.81%) | $165.60 | $161.02 | 2.81 M | $55.18 B |
| 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 |
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.
