The highest closing price for Vistra (VST) last month was $166.58, on April 27. It was up 4.2% for the month. The latest price is $140.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $156.29 | $159.63 | $155.73 | $157.84 | 3,954,800 |
April 29 2026 | $160.86 | $161.14 | $153.08 | $153.79 | 4,992,800 |
April 28 2026 | $162.50 | $163.33 | $158.72 | $161.12 | 5,205,600 |
April 27 2026 | $165.00 | $168.42 | $158.74 | $166.58 | 4,577,600 |
April 24 2026 | $156.33 | $165.48 | $155.15 | $164.35 | 3,481,400 |
April 23 2026 | $155.96 | $158.87 | $154.50 | $156.85 | 3,272,600 |
April 22 2026 | $157.80 | $159.08 | $154.92 | $155.79 | 2,642,200 |
April 21 2026 | $160.76 | $161.10 | $154.13 | $154.91 | 3,748,800 |
April 20 2026 | $163.05 | $164.05 | $158.32 | $159.60 | 2,924,100 |
April 17 2026 | $166.26 | $168.49 | $162.26 | $163.46 | 4,104,300 |
April 16 2026 | $164.57 | $166.92 | $162.61 | $165.53 | 3,126,000 |
April 15 2026 | $165.50 | $166.52 | $162.15 | $162.94 | 3,098,300 |
April 14 2026 | $162.41 | $165.28 | $160.35 | $163.97 | 3,767,300 |
April 13 2026 | $152.65 | $160.72 | $152.65 | $158.20 | 4,458,600 |
April 10 2026 | $153.50 | $158.63 | $153.11 | $154.73 | 2,900,900 |
April 09 2026 | $155.89 | $162.53 | $152.68 | $152.75 | 4,103,200 |
April 08 2026 | $160.75 | $161.31 | $155.29 | $155.89 | 4,320,600 |
April 07 2026 | $151.07 | $154.16 | $150.28 | $153.68 | 2,229,100 |
April 06 2026 | $151.04 | $153.11 | $149.88 | $151.59 | 2,309,800 |
April 02 2026 | $151.21 | $154.56 | $150.12 | $151.18 | 2,950,300 |
April 01 2026 | $151.47 | $156.34 | $151.40 | $153.96 | 3,782,800 |
Daily pricing data for Vistra dates back to 10/5/2016, and may be incomplete.