Vistra Energy Corp (VST) Historical Stock Data
176.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VST is down -0.04% a day on average. There have been 13 days where Vistra Energy Corp closed green and 17 days where VST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 171.90 | 176.07 | ↑$4.17 (2.43%) | 170.47 | 178.05 | 3.28M |
| 2025-12-03 | 172.66 | 171.65 | ↓$1.01 (-0.58%) | 168.95 | 173.85 | 2.49M |
| 2025-12-02 | 175.40 | 172.55 | ↓$2.85 (-1.62%) | 171.37 | 175.94 | 2.48M |
| 2025-12-01 | 176.01 | 173.64 | ↓$2.37 (-1.35%) | 172.79 | 176.48 | 3.24M |
| 2025-11-28 | 179.00 | 178.86 | ↓$0.14 (-0.08%) | 178.01 | 180.77 | 1.91M |
| 2025-11-26 | 174.00 | 176.80 | ↑$2.80 (1.61%) | 173.09 | 177.75 | 2.94M |
| 2025-11-25 | 174.08 | 170.84 | ↓$3.24 (-1.86%) | 165.91 | 174.73 | 3.86M |
| 2025-11-24 | 169.57 | 175.14 | ↑$5.57 (3.28%) | 165.90 | 175.20 | 5.65M |
| 2025-11-21 | 172.00 | 168.59 | ↓$3.41 (-1.98%) | 162.80 | 173.68 | 6.28M |
| 2025-11-20 | 184.82 | 173.79 | ↓$11.03 (-5.97%) | 173.13 | 189.29 | 4.26M |
| 2025-11-19 | 175.16 | 179.14 | ↑$3.98 (2.27%) | 174.22 | 181.50 | 3.33M |
| 2025-11-18 | 172.66 | 174.42 | ↑$1.76 (1.02%) | 170.66 | 177.42 | 3.27M |
| 2025-11-17 | 175.43 | 175.00 | ↓$0.43 (-0.25%) | 173.12 | 179.52 | 3.11M |
| 2025-11-14 | 167.18 | 174.69 | ↑$7.51 (4.49%) | 165.66 | 178.38 | 4.71M |
| 2025-11-13 | 176.91 | 171.56 | ↓$5.35 (-3.02%) | 170.52 | 177.96 | 5.45M |
| 2025-11-12 | 180.33 | 178.27 | ↓$2.06 (-1.14%) | 177.29 | 181.30 | 4.22M |
| 2025-11-11 | 185.92 | 179.16 | ↓$6.76 (-3.64%) | 178.81 | 187.94 | 3.89M |
| 2025-11-10 | 194.80 | 188.28 | ↓$6.52 (-3.35%) | 184.16 | 196.80 | 4.14M |
| 2025-11-07 | 178.50 | 191.00 | ↑$12.50 (7.00%) | 176.60 | 191.08 | 5.80M |
| 2025-11-06 | 182.89 | 184.62 | ↑$1.73 (0.95%) | 179.53 | 189.12 | 6.53M |
| 2025-11-05 | 186.26 | 189.39 | ↑$3.13 (1.68%) | 184.93 | 192.48 | 3.46M |
| 2025-11-04 | 188.10 | 185.74 | ↓$2.36 (-1.25%) | 184.50 | 191.49 | 3.77M |
| 2025-11-03 | 190.81 | 193.04 | ↑$2.23 (1.17%) | 187.85 | 195.19 | 3.54M |
| 2025-10-31 | 192.00 | 188.30 | ↓$3.70 (-1.93%) | 183.52 | 192.89 | 4.22M |
| 2025-10-30 | 194.68 | 189.71 | ↓$4.97 (-2.55%) | 188.54 | 198.82 | 3.34M |
| 2025-10-29 | 192.30 | 199.37 | ↑$7.07 (3.68%) | 189.47 | 200.73 | 5.68M |
| 2025-10-28 | 197.21 | 190.59 | ↓$6.62 (-3.36%) | 184.50 | 197.21 | 9.27M |
| 2025-10-27 | 203.66 | 199.30 | ↓$4.36 (-2.14%) | 196.53 | 203.66 | 4.53M |
| 2025-10-24 | 196.60 | 201.47 | ↑$4.87 (2.48%) | 194.60 | 202.00 | 4.77M |
| 2025-10-23 | 186.00 | 191.37 | ↑$5.37 (2.89%) | 186.00 | 192.18 | 2.72M |
Create an account or log in to view more rows.
$VST we finna be at the top yo
$VST puts r going to print tomorrow
$VST go time
$VST bought more
$VST holdddd it tight yall
$VST whats the target for Friday close?
$VST Burn burn burn
$VST what calls are you guys jacked to the tits on?
$VST C'mon
do a spike!!
$VST to the moon!!! lfG