Get the Stockscreener App
154.52
5.00%
-8.14
Vistra Corp Stock (VST) Price History
The historical daily chart and data for Vistra Corp stock (VST), show that the latest closing stock price as of November 27, 2024, is $154.52.
- Vistra Corp all-time high stock price is $4,400.00, occurred on March 25, 2014.
- The lowest Vistra Corp stock price recorded was $0.145 on July 28, 2014. Since then, Vistra Corp's stock price has risen over 106.47K% to $154.52 now.
- The 52-week high stock price for VST is $168.67, representing a 9.16% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for VST is $34.88, indicating a -77.43% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Vistra Corp (VST) stock in the beginning of 2023 was $22.74. The stock closed the year at $23.20, a gain of over 2.02% for the year.
The table below shows more information about VST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $163.2 | $153.4 | $9.75 | 4,684,174.0 | -5.00% |
| Nov 26, 2024 | $164.1 | $153.6 | $10.53 | 5,122,400.0 | +5.53% |
| Nov 25, 2024 | $166.4 | $152.7 | $13.66 | 7,067,341.0 | -4.80% |
| Nov 22, 2024 | $168.7 | $158.1 | $10.55 | 6,895,199.0 | -2.81% |
| Nov 21, 2024 | $167.6 | $156.9 | $10.74 | 7,668,052.0 | +7.75% |
| Nov 20, 2024 | $157.7 | $151.3 | $6.46 | 4,340,462.0 | -0.15% |
| Nov 19, 2024 | $154.9 | $143.1 | $11.82 | 6,297,658.0 | +5.61% |
| Nov 18, 2024 | $152.6 | $142.7 | $9.92 | 5,636,584.0 | +3.15% |
| Nov 15, 2024 | $142.6 | $137.0 | $5.57 | 3,503,993.0 | +2.67% |
| Nov 14, 2024 | $143.4 | $138.2 | $5.24 | 3,174,688.0 | -2.58% |
| Nov 13, 2024 | $147.6 | $141.3 | $6.29 | 3,707,225.0 | -0.03% |
| Nov 12, 2024 | $146.0 | $137.2 | $8.74 | 5,223,277.0 | -2.50% |
| Nov 11, 2024 | $149.8 | $141.9 | $7.85 | 7,451,030.0 | +2.75% |
| Nov 08, 2024 | $144.8 | $135.2 | $9.53 | 9,724,417.0 | +4.55% |
| Nov 07, 2024 | $143.8 | $130.0 | $13.77 | 14,783,033.0 | +7.65% |
| Nov 06, 2024 | $127.0 | $121.1 | $5.93 | 7,302,857.0 | +3.44% |
| Nov 05, 2024 | $122.3 | $115.9 | $6.38 | 6,381,005.0 | +5.32% |
| Nov 04, 2024 | $118.8 | $111.5 | $7.30 | 10,644,490.0 | -3.15% |
| Nov 01, 2024 | $126.3 | $119.1 | $7.25 | 5,685,357.0 | -4.36% |
| Oct 31, 2024 | $125.7 | $122.4 | $3.31 | 3,887,034.0 | +0.68% |
| Oct 30, 2024 | $128.5 | $121.5 | $6.96 | 3,550,639.0 | -2.01% |
| Oct 29, 2024 | $127.9 | $124.3 | $3.52 | 4,654,502.0 | -0.88% |
Vistra Corp Stock (VST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vistra Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vistra Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vistra Corp Stock (VST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $168.7 | $111.5 | $57.17 | 129,977,416.0 | +23.66% |
| Oct, 2024 | $143.9 | $114.5 | $29.37 | 172,724,007.0 | +5.42% |
| Sep, 2024 | $122.0 | $72.90 | $49.11 | 161,812,923.0 | +38.76% |
| Aug, 2024 | $87.89 | $66.50 | $21.39 | 119,776,276.0 | +7.84% |
| Jul, 2024 | $96.00 | $68.74 | $27.26 | 142,227,518.0 | -7.86% |
| Jun, 2024 | $99.87 | $82.33 | $17.54 | 163,205,014.0 | -13.22% |
| May, 2024 | $107.2 | $74.70 | $32.54 | 234,152,097.0 | +30.64% |
| Apr, 2024 | $78.73 | $64.26 | $14.47 | 119,901,056.0 | +8.89% |
| Mar, 2024 | $73.05 | $53.42 | $19.63 | 136,140,998.0 | +27.70% |
| Feb, 2024 | $55.98 | $41.02 | $14.96 | 102,022,830.0 | +32.93% |
| Jan, 2024 | $41.66 | $37.77 | $3.89 | 57,434,628.0 | +6.52% |
Vistra Corp Stock (VST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.90 | $35.41 | $3.49 | 76,672,583.0 | +8.78% |
| Nov, 2023 | $36.50 | $32.67 | $3.83 | 80,761,601.0 | +8.22% |
| Oct, 2023 | $33.74 | $31.16 | $2.58 | 86,597,283.0 | -1.39% |
| Sep, 2023 | $34.28 | $31.59 | $2.69 | 158,981,692.0 | +5.60% |
| Aug, 2023 | $31.68 | $27.54 | $4.14 | 92,068,065.0 | +11.97% |
| Jul, 2023 | $28.55 | $25.88 | $2.68 | 46,916,646.0 | +6.90% |
| Jun, 2023 | $26.39 | $23.99 | $2.41 | 77,230,750.0 | +9.51% |
| May, 2023 | $25.71 | $22.67 | $3.04 | 70,619,590.0 | +0.46% |
| Apr, 2023 | $25.12 | $22.95 | $2.17 | 55,029,936.0 | -0.58% |
| Mar, 2023 | $27.29 | $21.18 | $6.11 | 127,451,240.0 | +9.14% |
| Feb, 2023 | $23.86 | $21.89 | $1.98 | 56,125,418.0 | -4.64% |
| Jan, 2023 | $23.35 | $21.25 | $2.10 | 58,561,775.0 | -0.60% |
Vistra Corp Stock (VST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.03 | $22.84 | $2.19 | 70,362,539.0 | -4.64% |
| Nov, 2022 | $24.99 | $22.39 | $2.60 | 75,441,160.0 | +5.92% |
| Oct, 2022 | $23.23 | $20.76 | $2.47 | 85,541,730.0 | +9.38% |
| Sep, 2022 | $25.84 | $20.92 | $4.92 | 87,481,236.0 | -15.15% |
| Aug, 2022 | $26.12 | $24.00 | $2.12 | 85,169,438.0 | -4.26% |
| Jul, 2022 | $25.86 | $21.00 | $4.86 | 78,845,973.0 | +13.13% |
| Jun, 2022 | $27.39 | $21.84 | $5.55 | 119,273,967.0 | -13.35% |
| May, 2022 | $27.10 | $22.89 | $4.21 | 129,004,135.0 | +5.40% |
| Apr, 2022 | $26.63 | $23.08 | $3.55 | 108,165,823.0 | +7.61% |
| Mar, 2022 | $23.61 | $21.70 | $1.90 | 94,435,061.0 | +1.88% |
| Feb, 2022 | $22.88 | $20.26 | $2.62 | 83,395,205.0 | +4.63% |
| Jan, 2022 | $22.99 | $21.14 | $1.85 | 101,287,375.0 | -4.22% |
2.24%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):