VST: Vistra Energy Corp.

As of Friday, May 22nd, 2026

$ 156.27

+7.19 +4.82%

Open: 151.03
High: 157.57
Low: 150.75
Volume: 8,047,335
Previous Close on Thursday, May 21st, 2026

$ 149.08

+5.08 +3.53%

Open: 145.47
High: 149.28
Low: 144.88
Volume: 4,500,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 151.03 157.57 150.75 156.27 8,047,136 +7.19 +4.82
2026-05-21 145.47 149.28 144.88 149.08 4,500,556 +5.08 +3.53
2026-05-20 138.00 144.90 137.81 144.00 7,869,358 +9.29 +6.90
2026-05-19 135.80 136.70 132.66 134.71 5,857,200 -2.04 -1.49
2026-05-18 139.00 139.54 133.86 136.75 6,294,732 -2.93 -2.10
2026-05-15 139.78 141.09 137.81 139.68 6,577,670 -2.22 -1.56
2026-05-14 141.38 143.30 139.92 141.90 5,079,076 -0.71 -0.50
2026-05-13 146.28 146.28 139.51 142.61 6,328,516 -4.26 -2.90
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 157.57
On 2026-05-22		 132.66
On 2026-05-19		 16.59 11.88 139.54
On 2026-05-18		 132.66
On 2026-05-19		 -4.93 144.16
10D 157.57
On 2026-05-22		 132.66
On 2026-05-19		 8.55 5.79 152.75
On 2026-05-11		 132.66
On 2026-05-19		 -13.15 144.39
20D 168.42
On 2026-04-27		 132.66
On 2026-05-19		 -8.08 -4.92 168.42
On 2026-04-27		 132.66
On 2026-05-19		 -21.23 150.99
WTD 157.57
On 2026-05-22		 132.66
On 2026-05-19		 16.59 11.88 139.54
On 2026-05-18		 132.66
On 2026-05-19		 -4.93 144.16
MTD 168.39
On 2026-05-07		 132.66
On 2026-05-19		 -1.57 -0.99 168.39
On 2026-05-07		 132.66
On 2026-05-19		 -21.22 148.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JJSF

J&J Snack Foods Corp.

74.55 +0.80 +1.08 169,854
C

Citigroup Inc.

125.09 -0.13 -0.10 6,330,656
BC

Brunswick Corporation

80.96 +2.22 +2.82 645,325
TYL

Tyler Technologies Inc.

313.25 +4.51 +1.46 357,882
VST

Vistra Energy Corp.

156.27 +7.19 +4.82 8,047,335