Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
193.01
+11.01 (6.05%)
At close: Jul 18, 2025, 4:00 PM
192.92
-0.09 (-0.05%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 182.82 | 195.12 | 182.80 | 193.01 | 193.01 | 6.05% | 6,386,276 |
| 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 |
| Jun 2, 2025 | 160.60 | 169.29 | 160.59 | 167.47 | 167.26 | 4.30% | 5,612,964 |
| May 30, 2025 | 158.97 | 160.60 | 157.07 | 160.57 | 160.37 | 0.53% | 5,306,115 |
| May 29, 2025 | 165.94 | 166.00 | 158.78 | 159.73 | 159.53 | -1.62% | 3,551,489 |
| May 28, 2025 | 164.40 | 165.74 | 161.42 | 162.36 | 162.16 | -0.92% | 5,027,415 |
| May 27, 2025 | 160.00 | 163.87 | 157.18 | 163.86 | 163.66 | 3.60% | 7,192,489 |
| May 23, 2025 | 156.56 | 159.43 | 154.65 | 158.16 | 157.96 | 2.22% | 7,253,956 |
| May 22, 2025 | 152.30 | 155.11 | 149.59 | 154.72 | 154.53 | 1.74% | 4,624,123 |
| May 21, 2025 | 154.94 | 156.51 | 150.92 | 152.07 | 151.88 | -3.16% | 4,067,436 |
| May 20, 2025 | 157.00 | 158.24 | 155.67 | 157.03 | 156.84 | -0.18% | 3,426,539 |
| May 19, 2025 | 150.38 | 157.65 | 150.38 | 157.32 | 157.13 | 0.45% | 5,141,281 |
| May 16, 2025 | 156.24 | 157.48 | 154.51 | 156.62 | 156.43 | 3.00% | 6,263,883 |
| May 15, 2025 | 151.00 | 154.09 | 150.84 | 152.06 | 151.87 | -1.72% | 3,953,548 |
| May 14, 2025 | 156.50 | 157.00 | 152.55 | 154.72 | 154.53 | -0.18% | 5,370,233 |
| May 13, 2025 | 144.16 | 156.99 | 144.08 | 155.00 | 154.81 | 6.10% | 9,075,915 |
| May 12, 2025 | 145.40 | 147.47 | 143.01 | 146.09 | 145.91 | 7.62% | 8,358,698 |
| May 9, 2025 | 140.95 | 141.26 | 133.73 | 135.75 | 135.58 | -3.66% | 5,859,904 |
| May 8, 2025 | 141.14 | 143.28 | 137.44 | 140.91 | 140.74 | 1.01% | 7,363,457 |
| May 7, 2025 | 137.63 | 140.98 | 133.95 | 139.50 | 139.33 | -3.66% | 12,506,674 |