ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VST Vistra Corp

139.93
2.06 (1.49%)
Pre Market
Last Updated: 04:32:01
Delayed by 15 minutes

VST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 31 2024 137.87 -2.22 -1.58% 140.11 140.439 137.02 2,762,351
Dec 30 2024 140.09 0.41 0.29% 136.05 141.1763 134.86 4,929,638
Dec 27 2024 139.68 -4.43 -3.07% 143.17 143.17 136.74 3,211,906
Dec 26 2024 144.11 0.75 0.52% 143.25 144.88 141.4461 2,038,102
Dec 24 2024 143.36 2.57 1.83% 141.94 144.16 141.02 1,642,685
Dec 23 2024 140.79 0.84 0.60% 140.00 141.365 135.62 2,868,955
Dec 20 2024 139.95 2.75 2.00% 132.45 141.63 132.00 8,731,998
Dec 19 2024 137.20 4.31 3.24% 133.53 139.7299 133.32 7,549,522
Dec 18 2024 132.89 -6.88 -4.92% 140.60 141.42 131.64 5,683,749
Dec 17 2024 139.77 -5.56 -3.83% 143.10 143.37 136.10 5,462,713
Dec 16 2024 145.33 0.44 0.30% 144.71 147.22 143.28 4,827,127
Dec 13 2024 144.89 -0.19 -0.13% 147.41 149.35 143.59 4,013,398
Dec 12 2024 145.08 -0.92 -0.63% 146.43 148.98 144.60 3,688,590
Dec 11 2024 146.00 4.48 3.17% 145.00 148.41 143.44 6,203,901
Dec 10 2024 141.52 -6.79 -4.58% 145.80 147.80 139.30 7,102,902
Dec 09 2024 148.31 -11.67 -7.29% 160.12 160.71 146.15 6,838,659
Dec 06 2024 159.98 -0.90 -0.56% 162.30 163.49 157.29 3,217,511
Dec 05 2024 160.88 -0.43 -0.27% 161.00 164.86 159.5801 3,629,117
Dec 04 2024 161.31 7.15 4.64% 159.00 164.25 157.01 5,324,236
Dec 03 2024 154.16 0.05 0.03% 155.64 158.88 153.90 3,891,071
Dec 02 2024 154.11 -5.73 -3.58% 161.60 163.33 153.5348 4,839,311
Nov 29 2024 159.84 5.32 3.44% 158.49 160.90 156.73 2,475,784
Nov 27 2024 154.52 -8.14 -5.00% 162.00 163.15 153.40 4,817,208
Nov 26 2024 162.66 8.52 5.53% 154.38 164.14 153.61 5,326,079
Nov 25 2024 154.14 -7.78 -4.80% 165.36 166.74 152.715 7,467,895
Nov 22 2024 161.92 -4.69 -2.81% 168.67 168.67 158.12 6,990,836
Nov 21 2024 166.61 11.98 7.75% 157.65 167.60 156.86 7,857,411
Nov 20 2024 154.63 -0.23 -0.15% 156.89 157.72 151.26 4,438,899
Nov 19 2024 154.86 8.23 5.61% 143.80 154.95 143.13 6,362,455
Nov 18 2024 146.63 4.48 3.15% 142.98 152.64 142.72 5,746,474
Nov 15 2024 142.15 3.69 2.67% 137.60 142.60 137.0343 3,559,336
Nov 14 2024 138.46 -3.66 -2.58% 142.23 143.41 138.17 3,225,270
Nov 13 2024 142.12 -0.04 -0.03% 145.41 147.60 141.31 3,861,107
Nov 12 2024 142.16 -3.64 -2.50% 143.92 145.98 137.2432 5,312,771
Nov 11 2024 145.80 3.90 2.75% 146.28 149.80 141.95 7,846,587
Nov 08 2024 141.90 6.17 4.55% 135.24 144.77 135.24 9,812,817
Nov 07 2024 135.73 9.64 7.65% 138.11 143.79 130.02 14,870,036
Nov 06 2024 126.09 4.19 3.44% 125.17 126.3125 121.07 7,130,424
Nov 05 2024 121.90 6.16 5.32% 116.11 122.27 115.89 6,435,561
Nov 04 2024 115.74 -3.77 -3.15% 117.69 118.80 111.50 10,739,864
Nov 01 2024 119.51 -5.45 -4.36% 124.60 126.3399 119.09 5,890,207
Oct 31 2024 124.96 0.85 0.68% 124.31 125.73 122.42 4,069,491
Oct 30 2024 124.11 -2.55 -2.01% 126.94 128.46 121.501 4,162,145
Oct 29 2024 126.66 -1.12 -0.88% 125.51 127.86 124.34 4,735,822
Oct 28 2024 127.78 3.75 3.02% 125.21 128.62 123.97 5,210,752
Oct 25 2024 124.03 -1.55 -1.23% 127.35 128.35 123.10 3,776,211
Oct 24 2024 125.58 -0.53 -0.42% 125.91 127.1126 123.30 3,314,309
Oct 23 2024 126.11 1.07 0.86% 124.00 128.6999 123.11 4,546,096
Oct 22 2024 125.04 -5.34 -4.10% 128.00 128.8799 124.70 5,755,090
Oct 21 2024 130.38 -0.78 -0.59% 131.58 133.4299 127.8103 4,309,926
Oct 18 2024 131.16 3.89 3.06% 127.40 132.26 125.37 6,248,970
Oct 17 2024 127.27 -8.42 -6.21% 139.48 139.48 126.99 11,705,476
Oct 16 2024 135.69 7.40 5.77% 130.74 136.08 128.45 7,564,725
Oct 15 2024 128.29 -3.97 -3.00% 132.96 132.96 126.52 6,930,354
Oct 14 2024 132.26 6.97 5.56% 127.90 133.74 127.29 11,955,911
Oct 11 2024 125.29 1.18 0.95% 117.49 125.31 114.50 10,889,812
Oct 10 2024 124.11 -0.07 -0.06% 124.00 127.04 122.9675 5,763,308
Oct 09 2024 124.18 -3.78 -2.95% 126.07 126.50 120.77 9,776,790
Oct 08 2024 127.96 -3.31 -2.52% 131.00 131.27 127.73 8,975,059
Oct 07 2024 131.27 -7.14 -5.16% 139.88 143.865 128.36 15,655,550
Oct 04 2024 138.41 5.96 4.50% 134.65 139.38 132.80 12,387,786