Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
169.50
-3.00 (-1.74%)
Feb 20, 2026, 3:20 PM EST - Market open
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 172.30 | 173.50 | 169.18 | 169.52 | - | -1.73% | 2,452,503 |
| 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 |
| Dec 29, 2025 | 161.00 | 164.20 | 159.92 | 161.84 | 161.84 | 0.11% | 2,856,066 |
| Dec 26, 2025 | 161.67 | 163.00 | 160.35 | 161.67 | 161.67 | -0.18% | 2,317,522 |
| Dec 24, 2025 | 160.99 | 162.59 | 159.77 | 161.96 | 161.96 | 0.18% | 1,342,160 |
| Dec 23, 2025 | 161.57 | 163.70 | 160.13 | 161.67 | 161.67 | 0.06% | 3,771,975 |
| Dec 22, 2025 | 164.00 | 164.31 | 160.85 | 161.57 | 161.57 | -0.90% | 4,379,215 |
| Dec 19, 2025 | 166.70 | 171.41 | 162.70 | 163.03 | 162.80 | -1.89% | 7,141,814 |
| Dec 18, 2025 | 165.66 | 171.92 | 162.67 | 166.17 | 165.94 | 3.88% | 7,652,476 |
| Dec 17, 2025 | 174.01 | 175.14 | 158.70 | 159.97 | 159.75 | -7.77% | 6,902,940 |
| Dec 16, 2025 | 166.65 | 173.93 | 166.55 | 173.45 | 173.21 | 3.09% | 4,190,098 |
| Dec 15, 2025 | 172.96 | 173.00 | 166.98 | 168.25 | 168.02 | -1.09% | 4,287,381 |
| Dec 12, 2025 | 175.20 | 180.00 | 167.50 | 170.10 | 169.86 | -2.58% | 5,870,170 |
| Dec 11, 2025 | 162.05 | 174.89 | 161.01 | 174.60 | 174.36 | 5.71% | 6,197,091 |
| Dec 10, 2025 | 165.34 | 166.02 | 158.65 | 165.17 | 164.94 | 0.22% | 5,778,143 |
| Dec 9, 2025 | 165.37 | 169.91 | 164.73 | 164.81 | 164.58 | -0.79% | 3,939,526 |