Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
205.28
-4.28 (-2.04%)
At close: Aug 13, 2025, 4:00 PM
205.30
+0.02 (0.01%)
Pre-market: Aug 14, 2025, 6:49 AM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 210.19 | 213.19 | 200.29 | 205.28 | 205.28 | -2.04% | 4,107,999 |
| Aug 12, 2025 | 202.51 | 209.96 | 200.49 | 209.56 | 209.56 | 4.74% | 4,062,255 |
| Aug 11, 2025 | 203.60 | 206.21 | 198.69 | 200.08 | 200.08 | -1.01% | 3,690,605 |
| Aug 8, 2025 | 206.11 | 208.88 | 201.69 | 202.12 | 202.12 | -1.69% | 4,064,623 |
| Aug 7, 2025 | 190.21 | 211.75 | 190.00 | 205.59 | 205.59 | 2.36% | 8,944,439 |
| Aug 6, 2025 | 208.64 | 208.64 | 199.21 | 200.85 | 200.85 | -4.17% | 7,360,617 |
| Aug 5, 2025 | 214.95 | 216.85 | 206.55 | 209.60 | 209.60 | -2.08% | 4,601,442 |
| Aug 4, 2025 | 210.55 | 215.13 | 208.29 | 214.06 | 214.06 | 2.89% | 4,625,621 |
| Aug 1, 2025 | 200.15 | 211.86 | 197.20 | 208.05 | 208.05 | -0.23% | 5,737,095 |
| Jul 31, 2025 | 209.74 | 213.05 | 205.73 | 208.54 | 208.54 | 0.72% | 5,635,352 |
| Jul 30, 2025 | 199.40 | 207.63 | 198.90 | 207.05 | 207.05 | 4.57% | 5,511,827 |
| Jul 29, 2025 | 197.20 | 199.41 | 194.01 | 198.00 | 198.00 | 1.08% | 4,255,831 |
| Jul 28, 2025 | 193.11 | 196.27 | 190.51 | 195.88 | 195.88 | 1.91% | 3,211,410 |
| Jul 25, 2025 | 195.02 | 196.30 | 190.72 | 192.20 | 192.20 | -2.06% | 5,492,145 |
| Jul 24, 2025 | 202.10 | 203.60 | 195.89 | 196.24 | 196.24 | -1.94% | 4,919,293 |
| Jul 23, 2025 | 198.82 | 207.12 | 197.84 | 200.12 | 200.12 | 5.83% | 8,849,495 |
| Jul 22, 2025 | 187.67 | 189.58 | 181.73 | 189.09 | 189.09 | 0.46% | 4,187,354 |
| Jul 21, 2025 | 193.64 | 193.69 | 186.91 | 188.23 | 188.23 | -2.48% | 4,315,933 |
| Jul 18, 2025 | 182.82 | 195.12 | 182.80 | 193.01 | 193.01 | 6.05% | 6,416,286 |
| Jul 17, 2025 | 186.42 | 187.82 | 181.20 | 182.00 | 182.00 | -1.16% | 3,948,088 |
| Jul 16, 2025 | 191.10 | 192.44 | 180.25 | 184.13 | 184.13 | -3.78% | 6,605,356 |
| Jul 15, 2025 | 195.18 | 195.18 | 189.20 | 191.37 | 191.37 | -1.77% | 4,259,399 |
| Jul 14, 2025 | 196.55 | 197.67 | 191.55 | 194.81 | 194.81 | -0.90% | 3,793,831 |
| Jul 11, 2025 | 194.31 | 197.72 | 191.80 | 196.58 | 196.58 | 0.41% | 3,714,500 |
| Jul 10, 2025 | 196.71 | 197.79 | 190.18 | 195.78 | 195.78 | -0.62% | 4,360,539 |
| Jul 9, 2025 | 192.72 | 200.25 | 189.85 | 197.01 | 197.01 | 3.59% | 6,931,531 |
| Jul 8, 2025 | 194.62 | 194.62 | 184.82 | 190.18 | 190.18 | -1.82% | 5,076,197 |
| Jul 7, 2025 | 191.00 | 194.28 | 190.35 | 193.70 | 193.70 | 0.78% | 4,313,374 |
| Jul 3, 2025 | 188.14 | 194.30 | 188.00 | 192.20 | 192.20 | 2.77% | 3,342,447 |
| Jul 2, 2025 | 184.70 | 188.44 | 182.71 | 187.02 | 187.02 | 1.04% | 3,264,934 |
| Jul 1, 2025 | 192.82 | 193.47 | 180.51 | 185.10 | 185.10 | -4.49% | 6,125,707 |
| Jun 30, 2025 | 197.50 | 197.50 | 192.18 | 193.81 | 193.81 | -0.63% | 4,753,928 |
| Jun 27, 2025 | 192.00 | 198.20 | 189.11 | 195.04 | 195.04 | 2.44% | 8,903,705 |
| Jun 26, 2025 | 187.85 | 191.28 | 185.00 | 190.40 | 190.40 | 2.19% | 3,677,932 |
| Jun 25, 2025 | 188.02 | 190.60 | 185.95 | 186.32 | 186.32 | 0.08% | 3,813,851 |
| Jun 24, 2025 | 188.13 | 189.37 | 184.89 | 186.17 | 186.17 | -0.20% | 6,851,924 |
| Jun 23, 2025 | 184.24 | 187.57 | 179.94 | 186.55 | 186.55 | 0.78% | 4,150,413 |
| Jun 20, 2025 | 180.90 | 185.50 | 178.76 | 185.10 | 185.10 | 2.19% | 6,585,665 |
| Jun 18, 2025 | 177.00 | 182.06 | 175.22 | 181.13 | 181.13 | 1.90% | 5,591,569 |
| Jun 17, 2025 | 179.01 | 181.20 | 175.30 | 177.75 | 177.53 | 0.31% | 4,170,428 |
| Jun 16, 2025 | 175.57 | 179.14 | 175.57 | 177.20 | 176.98 | 1.99% | 4,177,686 |
| Jun 13, 2025 | 171.51 | 175.95 | 170.66 | 173.75 | 173.53 | -0.07% | 3,960,729 |
| Jun 12, 2025 | 165.27 | 173.89 | 164.67 | 173.87 | 173.65 | 4.24% | 4,357,323 |
| Jun 11, 2025 | 168.03 | 169.50 | 165.54 | 166.79 | 166.58 | 1.30% | 4,029,302 |
| Jun 10, 2025 | 170.10 | 170.63 | 160.18 | 164.65 | 164.45 | -2.79% | 7,818,240 |
| Jun 9, 2025 | 173.67 | 174.00 | 168.41 | 169.37 | 169.16 | -2.45% | 5,349,976 |
| Jun 6, 2025 | 173.50 | 173.95 | 170.24 | 173.62 | 173.41 | 1.61% | 3,302,206 |
| Jun 5, 2025 | 173.42 | 173.91 | 169.57 | 170.87 | 170.66 | -1.05% | 4,306,819 |
| Jun 4, 2025 | 176.00 | 177.39 | 171.89 | 172.69 | 172.48 | -1.88% | 5,290,614 |
| Jun 3, 2025 | 175.00 | 178.35 | 171.86 | 176.00 | 175.78 | 5.09% | 10,019,917 |