VST: Vistra Energy Corp.

As of Thursday, May 8th, 2025

$ 140.91

+1.41 +1.01%

Open: 141.14
High: 143.28
Low: 137.44
Volume: 7,343,610
Previous Close on Wednesday, May 7th, 2025

$ 139.50

-5.30 -3.66%

Open: 137.63
High: 140.98
Low: 133.95
Volume: 12,460,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 141.14 143.28 137.44 140.91 7,341,901 +1.41 +1.01
2025-05-07 137.63 140.98 133.95 139.50 12,460,801 -5.30 -3.66
2025-05-06 138.48 146.88 137.44 144.80 10,059,733 +4.80 +3.43
2025-05-05 136.59 141.09 135.68 140.00 5,937,040 +0.72 +0.52
2025-05-02 138.92 141.11 137.73 139.28 5,448,767 +1.98 +1.44
2025-05-01 137.67 140.53 135.81 137.30 10,548,378 +7.67 +5.92
2025-04-30 125.09 130.02 122.30 129.63 4,988,838 +0.30 +0.23
2025-04-29 128.58 130.41 126.42 129.33 4,278,886 -0.29 -0.22
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 146.88
On 2025-05-06		 133.95
On 2025-05-07		 3.61 2.63 146.88
On 2025-05-06		 133.95
On 2025-05-07		 -8.80 140.90
10D 146.88
On 2025-05-06		 122.30
On 2025-04-30		 16.68 13.43 146.88
On 2025-05-06		 133.95
On 2025-05-07		 -8.80 135.70
20D 146.88
On 2025-05-06		 103.34
On 2025-04-21		 22.89 19.40 120.18
On 2025-04-17		 103.34
On 2025-04-21		 -14.01 125.05
WTD 146.88
On 2025-05-06		 133.95
On 2025-05-07		 1.63 1.17 146.88
On 2025-05-06		 133.95
On 2025-05-07		 -8.80 141.30
MTD 146.88
On 2025-05-06		 133.95
On 2025-05-07		 11.28 8.70 146.88
On 2025-05-06		 133.95
On 2025-05-07		 -8.80 140.30
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

16.18 +0.70 +4.52 12,756,450
VST

Vistra Energy Corp.

140.91 +1.41 +1.01 7,343,610