Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
162.36
-1.50 (-0.92%)
At close: May 28, 2025, 4:00 PM
165.60
+3.24 (2.00%)
After-hours: May 28, 2025, 5:30 PM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 164.40 | 165.74 | 161.42 | 162.36 | 162.36 | -0.92% | 4,843,122 |
| May 27, 2025 | 160.00 | 163.87 | 157.18 | 163.86 | 163.86 | 3.60% | 7,192,489 |
| May 23, 2025 | 156.56 | 159.43 | 154.65 | 158.16 | 158.16 | 2.22% | 7,253,956 |
| May 22, 2025 | 152.30 | 155.11 | 149.59 | 154.72 | 154.72 | 1.74% | 4,624,123 |
| May 21, 2025 | 154.94 | 156.51 | 150.92 | 152.07 | 152.07 | -3.16% | 4,067,436 |
| May 20, 2025 | 157.00 | 158.24 | 155.67 | 157.03 | 157.03 | -0.18% | 3,426,539 |
| May 19, 2025 | 150.38 | 157.65 | 150.38 | 157.32 | 157.32 | 0.45% | 5,141,281 |
| May 16, 2025 | 156.24 | 157.48 | 154.51 | 156.62 | 156.62 | 3.00% | 6,263,883 |
| May 15, 2025 | 151.00 | 154.09 | 150.84 | 152.06 | 152.06 | -1.72% | 3,953,548 |
| May 14, 2025 | 156.50 | 157.00 | 152.55 | 154.72 | 154.72 | -0.18% | 5,370,233 |
| May 13, 2025 | 144.16 | 156.99 | 144.08 | 155.00 | 155.00 | 6.10% | 9,075,915 |
| May 12, 2025 | 145.40 | 147.47 | 143.01 | 146.09 | 146.09 | 7.62% | 8,358,698 |
| May 9, 2025 | 140.95 | 141.26 | 133.73 | 135.75 | 135.75 | -3.66% | 5,859,904 |
| May 8, 2025 | 141.14 | 143.28 | 137.44 | 140.91 | 140.91 | 1.01% | 7,363,457 |
| May 7, 2025 | 137.63 | 140.98 | 133.95 | 139.50 | 139.50 | -3.66% | 12,506,674 |
| May 6, 2025 | 138.48 | 146.88 | 137.44 | 144.80 | 144.80 | 3.43% | 10,113,734 |
| May 5, 2025 | 136.59 | 141.09 | 135.68 | 140.00 | 140.00 | 0.52% | 5,941,422 |
| May 2, 2025 | 138.92 | 141.11 | 137.73 | 139.28 | 139.28 | 1.44% | 5,615,761 |
| May 1, 2025 | 137.67 | 140.53 | 135.81 | 137.30 | 137.30 | 5.92% | 10,589,914 |
| Apr 30, 2025 | 125.09 | 130.02 | 122.30 | 129.63 | 129.63 | 0.23% | 5,047,112 |
| Apr 29, 2025 | 128.58 | 130.41 | 126.42 | 129.33 | 129.33 | -0.22% | 4,289,005 |
| Apr 28, 2025 | 126.25 | 129.95 | 125.80 | 129.62 | 129.62 | 2.35% | 4,334,980 |
| Apr 25, 2025 | 124.38 | 128.24 | 123.52 | 126.64 | 126.64 | 1.94% | 4,323,311 |
| Apr 24, 2025 | 120.77 | 126.29 | 120.51 | 124.23 | 124.23 | 3.53% | 5,468,699 |
| Apr 23, 2025 | 122.00 | 125.58 | 118.33 | 120.00 | 120.00 | 6.54% | 7,046,187 |
| Apr 22, 2025 | 109.50 | 113.70 | 108.59 | 112.63 | 112.63 | 5.74% | 4,882,202 |
| Apr 21, 2025 | 112.52 | 114.00 | 103.34 | 106.52 | 106.52 | -7.71% | 6,092,363 |
| Apr 17, 2025 | 117.83 | 120.18 | 114.00 | 115.42 | 115.42 | -0.39% | 4,853,127 |
| Apr 16, 2025 | 112.51 | 117.62 | 111.95 | 115.87 | 115.87 | 0.10% | 5,956,660 |
| Apr 15, 2025 | 113.26 | 116.35 | 112.38 | 115.75 | 115.75 | 2.72% | 4,279,362 |
| Apr 14, 2025 | 117.31 | 118.20 | 110.51 | 112.69 | 112.69 | 0.88% | 5,007,354 |
| Apr 11, 2025 | 109.26 | 112.34 | 105.75 | 111.71 | 111.71 | 2.24% | 5,268,006 |
| Apr 10, 2025 | 113.63 | 115.51 | 107.03 | 109.26 | 109.26 | -7.42% | 8,735,410 |
| Apr 9, 2025 | 102.34 | 120.96 | 99.24 | 118.02 | 118.02 | 15.49% | 14,023,750 |
| Apr 8, 2025 | 109.46 | 112.39 | 99.90 | 102.19 | 102.19 | -0.49% | 11,458,134 |
| Apr 7, 2025 | 92.66 | 109.18 | 90.51 | 102.69 | 102.69 | 4.71% | 12,926,826 |
| Apr 4, 2025 | 103.57 | 103.91 | 92.12 | 98.07 | 98.07 | -9.37% | 17,707,409 |
| Apr 3, 2025 | 114.22 | 118.84 | 107.31 | 108.21 | 108.21 | -14.92% | 12,729,033 |
| Apr 2, 2025 | 118.85 | 127.61 | 118.00 | 127.19 | 127.19 | 4.05% | 5,714,302 |
| Apr 1, 2025 | 118.28 | 122.29 | 116.00 | 122.24 | 122.24 | 4.09% | 8,054,782 |
| Mar 31, 2025 | 113.90 | 118.34 | 112.00 | 117.44 | 117.44 | -1.35% | 7,766,207 |
| Mar 28, 2025 | 118.50 | 122.34 | 117.46 | 119.05 | 119.05 | -0.22% | 7,023,717 |
| Mar 27, 2025 | 120.25 | 124.50 | 118.39 | 119.31 | 119.31 | -3.79% | 7,259,349 |
| Mar 26, 2025 | 129.80 | 130.50 | 122.00 | 124.01 | 124.01 | -5.92% | 6,753,631 |
| Mar 25, 2025 | 134.01 | 134.44 | 128.00 | 131.81 | 131.81 | -2.32% | 8,146,524 |
| Mar 24, 2025 | 134.98 | 138.74 | 133.50 | 134.94 | 134.94 | 3.34% | 7,760,458 |
| Mar 21, 2025 | 129.79 | 131.54 | 126.27 | 130.58 | 130.58 | -1.00% | 7,484,279 |
| Mar 20, 2025 | 127.53 | 133.25 | 126.24 | 131.90 | 131.90 | 1.58% | 5,639,071 |
| Mar 19, 2025 | 125.00 | 132.66 | 124.00 | 129.85 | 129.63 | 4.33% | 5,973,588 |
| Mar 18, 2025 | 124.88 | 126.82 | 122.28 | 124.46 | 124.25 | -1.45% | 4,648,448 |