VST: Vistra Energy Corp.

As of Friday, September 19th, 2025

$ 211.28

+1.12 +0.53%

Open: 211.43
High: 213.84
Low: 205.18
Volume: 9,185,866
Previous Close on Thursday, September 18th, 2025

$ 210.16

+1.85 +0.89%

Open: 213.31
High: 214.46
Low: 208.05
Volume: 3,569,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 211.43 213.84 205.18 211.28 9,185,814 +1.12 +0.53
2025-09-18 213.31 214.46 208.05 210.16 3,569,236 +1.85 +0.89
2025-09-17 211.30 213.80 204.67 208.31 3,464,517 -1.12 -0.53
2025-09-16 213.80 213.80 207.31 209.43 3,823,893 -4.09 -1.92
2025-09-15 209.70 217.90 209.70 213.52 4,744,519 +3.82 +1.82
2025-09-12 202.93 210.22 202.01 209.70 3,166,703 +5.65 +2.77
2025-09-11 208.78 211.90 203.10 204.05 4,380,740 -5.16 -2.47
2025-09-10 200.52 212.88 200.00 209.21 8,866,078 +15.43 +7.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 217.90
On 2025-09-15		 204.67
On 2025-09-17		 1.58 0.75 217.90
On 2025-09-15		 204.67
On 2025-09-17		 -6.07 210.54
10D 217.90
On 2025-09-15		 184.61
On 2025-09-08		 23.28 12.38 217.90
On 2025-09-15		 204.67
On 2025-09-17		 -6.07 205.75
20D 217.90
On 2025-09-15		 178.43
On 2025-09-05		 21.00 11.04 201.38
On 2025-08-28		 178.43
On 2025-09-05		 -11.40 198.26
WTD 217.90
On 2025-09-15		 204.67
On 2025-09-17		 1.58 0.75 217.90
On 2025-09-15		 204.67
On 2025-09-17		 -6.07 210.54
MTD 217.90
On 2025-09-15		 178.43
On 2025-09-05		 22.17 11.72 192.11
On 2025-09-04		 178.43
On 2025-09-05		 -7.12 200.65
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

341.12 -0.55 -0.16 8,628,950
GHC

Graham Holdings Company

1,150.48 -9.42 -0.81 123,880
EMR

Emerson Electric Co.

132.34 +0.43 +0.33 3,768,672
APA

Apache Corporation

23.48 -0.42 -1.76 11,096,006
VST

Vistra Energy Corp.

211.28 +1.12 +0.53 9,185,866