Get the Stockscreener App
81.49
2.03%
+1.62
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 May 03, 2024, is $81.49.
- 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 56,100% to $81.49 now.
- The 52-week high stock price for VST is $83.03, representing a 1.89% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for VST is $23.20, indicating a -71.53% decrease from the current share price, occurred on May 05, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $83.03 | $80.07 | $2.96 | 5,383,038.0 | +2.03% |
| May 02, 2024 | $80.81 | $76.11 | $4.70 | 6,497,509.0 | +3.92% |
| May 01, 2024 | $79.09 | $74.70 | $4.39 | 5,339,189.0 | +1.34% |
| Apr 30, 2024 | $78.73 | $75.81 | $2.92 | 5,861,161.0 | -2.72% |
| Apr 29, 2024 | $78.00 | $72.98 | $5.02 | 5,069,886.0 | +7.24% |
| Apr 26, 2024 | $73.55 | $71.54 | $2.01 | 3,574,516.0 | +0.30% |
| Apr 25, 2024 | $73.05 | $66.67 | $6.38 | 4,954,080.0 | +2.87% |
| Apr 24, 2024 | $71.49 | $68.88 | $2.61 | 5,052,870.0 | +2.94% |
| Apr 23, 2024 | $69.15 | $66.60 | $2.55 | 4,117,075.0 | +2.59% |
| Apr 22, 2024 | $68.00 | $65.32 | $2.69 | 3,830,989.0 | +1.61% |
| Apr 19, 2024 | $67.18 | $64.26 | $2.92 | 7,339,816.0 | -0.33% |
| Apr 18, 2024 | $69.29 | $64.91 | $4.38 | 7,143,482.0 | -4.03% |
| Apr 17, 2024 | $69.50 | $67.26 | $2.23 | 4,452,082.0 | +1.55% |
| Apr 16, 2024 | $68.60 | $65.68 | $2.92 | 6,525,631.0 | -0.91% |
| Apr 15, 2024 | $72.48 | $68.20 | $4.28 | 4,404,671.0 | -2.18% |
| Apr 12, 2024 | $72.37 | $68.86 | $3.51 | 4,247,186.0 | -3.14% |
| Apr 11, 2024 | $72.14 | $70.14 | $2.00 | 4,228,765.0 | +1.75% |
| Apr 10, 2024 | $71.30 | $67.60 | $3.70 | 6,583,178.0 | +1.77% |
| Apr 09, 2024 | $75.60 | $68.50 | $7.10 | 8,447,189.0 | -6.58% |
| Apr 08, 2024 | $75.31 | $71.91 | $3.40 | 4,643,615.0 | -1.19% |
| Apr 05, 2024 | $75.64 | $69.91 | $5.73 | 6,096,896.0 | +6.79% |
| Apr 04, 2024 | $75.89 | $70.37 | $5.52 | 5,627,570.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $83.03 | $74.70 | $8.33 | 22,602,774.0 | +7.45% |
| 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% |
2.02%
Cap:
|
Volume (24h):