Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
145.05
+5.05 (3.61%)
May 6, 2025, 1:59 PM EDT - Market open
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 138.43 | 145.08 | 138.00 | 144.08 | - | 2.91% | 5,644,273 |
| 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 |
| Mar 17, 2025 | 123.60 | 129.84 | 123.40 | 126.29 | 126.08 | 1.47% | 6,259,885 |
| Mar 14, 2025 | 121.05 | 124.72 | 118.54 | 124.46 | 124.25 | 5.47% | 6,613,099 |
| Mar 13, 2025 | 122.01 | 122.01 | 115.79 | 118.00 | 117.80 | -3.22% | 8,033,139 |
| Mar 12, 2025 | 119.53 | 127.83 | 118.40 | 121.92 | 121.71 | 6.61% | 14,722,629 |
| Mar 11, 2025 | 109.50 | 115.41 | 107.18 | 114.36 | 114.17 | 5.41% | 11,062,655 |
| Mar 10, 2025 | 110.00 | 111.91 | 104.34 | 108.49 | 108.31 | -5.10% | 11,314,897 |
| Mar 7, 2025 | 117.00 | 118.69 | 109.55 | 114.32 | 114.13 | -0.08% | 9,798,013 |
| Mar 6, 2025 | 120.22 | 122.35 | 112.15 | 114.41 | 114.22 | -9.82% | 11,789,260 |
| Mar 5, 2025 | 123.75 | 128.27 | 121.40 | 126.87 | 126.66 | -0.06% | 8,481,800 |
| Mar 4, 2025 | 122.98 | 131.98 | 116.40 | 126.94 | 126.73 | 2.41% | 15,914,826 |
| Mar 3, 2025 | 133.66 | 134.28 | 121.72 | 123.95 | 123.74 | -7.26% | 10,900,500 |
| Feb 28, 2025 | 128.00 | 134.71 | 124.05 | 133.66 | 133.43 | 2.81% | 13,060,874 |
| Feb 27, 2025 | 149.11 | 152.94 | 129.77 | 130.01 | 129.79 | -12.27% | 16,672,922 |
| Feb 26, 2025 | 143.00 | 150.20 | 142.56 | 148.19 | 147.94 | 7.45% | 9,248,591 |
| Feb 25, 2025 | 139.42 | 141.00 | 127.67 | 137.92 | 137.69 | -3.39% | 13,529,864 |