Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
159.58
+0.42 (0.26%)
At close: Mar 12, 2026, 4:00 PM EDT
159.95
+0.37 (0.23%)
After-hours: Mar 12, 2026, 7:59 PM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 157.08 | 163.20 | 156.70 | 159.58 | 159.58 | 0.26% | 4,041,038 |
| Mar 11, 2026 | 163.60 | 163.99 | 155.15 | 159.16 | 159.16 | -3.19% | 6,055,638 |
| Mar 10, 2026 | 165.36 | 168.79 | 164.31 | 164.40 | 164.40 | 0.48% | 4,103,163 |
| Mar 9, 2026 | 155.90 | 164.63 | 155.00 | 163.62 | 163.62 | 3.13% | 3,821,658 |
| Mar 6, 2026 | 164.45 | 168.38 | 158.30 | 158.65 | 158.65 | -5.23% | 5,604,631 |
| Mar 5, 2026 | 161.88 | 167.97 | 161.68 | 167.40 | 167.40 | 2.47% | 4,931,834 |
| Mar 4, 2026 | 161.59 | 164.21 | 160.40 | 163.36 | 163.36 | 1.03% | 4,596,738 |
| Mar 3, 2026 | 161.69 | 163.53 | 152.98 | 161.70 | 161.70 | -2.58% | 6,567,571 |
| Mar 2, 2026 | 170.20 | 176.52 | 165.83 | 165.99 | 165.99 | -4.54% | 5,107,890 |
| Feb 27, 2026 | 175.00 | 178.31 | 170.89 | 173.89 | 173.89 | -1.66% | 5,406,365 |
| Feb 26, 2026 | 171.36 | 177.23 | 164.11 | 176.82 | 176.82 | 0.83% | 7,651,368 |
| Feb 25, 2026 | 172.38 | 175.94 | 170.08 | 175.36 | 175.36 | 2.18% | 4,755,538 |
| Feb 24, 2026 | 167.28 | 171.68 | 162.88 | 171.62 | 171.62 | 2.28% | 4,360,158 |
| Feb 23, 2026 | 170.64 | 171.84 | 165.21 | 167.80 | 167.80 | -2.10% | 4,119,503 |
| Feb 20, 2026 | 172.30 | 173.50 | 169.00 | 171.40 | 171.40 | -0.64% | 3,865,429 |
| Feb 19, 2026 | 169.91 | 172.57 | 168.25 | 172.50 | 172.50 | 1.13% | 3,135,731 |
| Feb 18, 2026 | 174.01 | 175.50 | 169.61 | 170.57 | 170.57 | -1.79% | 3,605,507 |
| Feb 17, 2026 | 170.88 | 176.65 | 169.95 | 173.68 | 173.68 | 1.28% | 4,634,877 |
| Feb 13, 2026 | 162.40 | 171.66 | 161.50 | 171.49 | 171.49 | 5.14% | 5,947,389 |
| Feb 12, 2026 | 160.73 | 166.21 | 160.40 | 163.10 | 163.10 | 1.84% | 7,472,014 |
| Feb 11, 2026 | 165.00 | 165.31 | 158.55 | 160.15 | 160.15 | 0.34% | 4,255,774 |
| Feb 10, 2026 | 160.40 | 161.42 | 154.81 | 159.60 | 159.60 | 4.33% | 9,063,335 |
| Feb 9, 2026 | 150.00 | 155.78 | 147.78 | 152.97 | 152.97 | 2.22% | 5,072,274 |
| Feb 6, 2026 | 150.00 | 152.26 | 147.42 | 149.65 | 149.65 | 4.60% | 7,385,487 |
| Feb 5, 2026 | 141.00 | 143.91 | 138.53 | 143.07 | 143.07 | 0.39% | 7,071,299 |
| Feb 4, 2026 | 153.19 | 153.66 | 139.27 | 142.52 | 142.52 | -6.85% | 12,538,268 |
| Feb 3, 2026 | 156.12 | 156.50 | 150.39 | 153.00 | 153.00 | -0.82% | 4,365,085 |
| Feb 2, 2026 | 157.65 | 159.98 | 154.03 | 154.26 | 154.26 | -2.58% | 5,493,885 |
| Jan 30, 2026 | 161.50 | 164.50 | 156.86 | 158.35 | 158.35 | -2.60% | 3,662,464 |
| Jan 29, 2026 | 165.96 | 167.88 | 158.76 | 162.58 | 162.58 | -1.85% | 4,781,923 |
| Jan 28, 2026 | 166.00 | 166.56 | 161.16 | 165.64 | 165.64 | 0.84% | 3,875,307 |
| Jan 27, 2026 | 159.51 | 164.62 | 158.15 | 164.26 | 164.26 | 3.43% | 3,604,425 |
| Jan 26, 2026 | 160.59 | 165.31 | 157.90 | 158.81 | 158.81 | -0.82% | 3,933,538 |
| Jan 23, 2026 | 160.00 | 162.87 | 158.00 | 160.12 | 160.12 | -0.15% | 4,460,901 |
| Jan 22, 2026 | 161.93 | 163.50 | 159.15 | 160.36 | 160.36 | 0.21% | 4,157,806 |
| Jan 21, 2026 | 159.01 | 161.98 | 153.77 | 160.02 | 160.02 | 2.05% | 6,630,323 |
| Jan 20, 2026 | 161.27 | 166.00 | 156.25 | 156.81 | 156.81 | -5.88% | 7,541,376 |
| Jan 16, 2026 | 167.55 | 171.12 | 163.01 | 166.60 | 166.60 | -7.54% | 13,272,734 |
| Jan 15, 2026 | 173.00 | 182.56 | 171.68 | 180.18 | 180.18 | 6.63% | 7,023,177 |
| Jan 14, 2026 | 169.39 | 171.18 | 166.05 | 168.97 | 168.97 | -1.43% | 3,874,235 |
| Jan 13, 2026 | 174.00 | 175.45 | 170.82 | 171.42 | 171.42 | -0.67% | 5,408,305 |
| Jan 12, 2026 | 164.67 | 176.74 | 164.08 | 172.58 | 172.58 | 3.73% | 7,150,439 |
| Jan 9, 2026 | 174.33 | 174.74 | 165.88 | 166.37 | 166.37 | 10.47% | 14,284,870 |
| Jan 8, 2026 | 155.25 | 155.80 | 149.19 | 150.60 | 150.60 | -2.59% | 6,866,818 |
| Jan 7, 2026 | 168.65 | 168.65 | 153.54 | 154.60 | 154.60 | -8.81% | 9,433,247 |
| Jan 6, 2026 | 169.00 | 172.61 | 163.78 | 169.53 | 169.53 | 4.05% | 6,577,453 |
| Jan 5, 2026 | 169.37 | 171.66 | 160.19 | 162.93 | 162.93 | -1.39% | 4,385,173 |
| Jan 2, 2026 | 163.89 | 169.28 | 163.89 | 165.23 | 165.23 | 2.42% | 3,838,404 |
| Dec 31, 2025 | 162.89 | 164.50 | 161.22 | 161.33 | 161.33 | -0.79% | 1,845,114 |
| Dec 30, 2025 | 162.00 | 163.06 | 161.06 | 162.62 | 162.62 | 0.48% | 2,220,614 |