Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
188.00
-1.73 (-0.91%)
At close: Sep 5, 2025, 4:00 PM
186.70
-1.30 (-0.69%)
After-hours: Sep 5, 2025, 6:11 PM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 190.25 | 191.43 | 178.43 | 188.00 | 188.00 | -0.91% | 5,195,588 |
| Sep 4, 2025 | 189.00 | 192.11 | 188.80 | 189.73 | 189.73 | 0.86% | 2,771,810 |
| Sep 3, 2025 | 186.00 | 188.55 | 184.34 | 188.12 | 188.12 | 1.24% | 2,721,419 |
| Sep 2, 2025 | 184.55 | 186.88 | 182.09 | 185.81 | 185.81 | -1.75% | 4,234,696 |
| Aug 29, 2025 | 195.55 | 195.73 | 186.68 | 189.11 | 189.11 | -3.86% | 3,999,345 |
| Aug 28, 2025 | 195.20 | 201.38 | 194.62 | 196.70 | 196.70 | 1.08% | 3,376,224 |
| Aug 27, 2025 | 194.32 | 197.25 | 192.28 | 194.60 | 194.60 | -0.27% | 2,665,452 |
| Aug 26, 2025 | 190.45 | 195.65 | 189.35 | 195.12 | 195.12 | 2.65% | 3,430,807 |
| Aug 25, 2025 | 191.54 | 194.67 | 189.30 | 190.08 | 190.08 | -0.20% | 2,723,125 |
| Aug 22, 2025 | 191.14 | 195.50 | 187.14 | 190.46 | 190.46 | 0.09% | 3,447,279 |
| Aug 21, 2025 | 193.00 | 196.68 | 190.00 | 190.28 | 190.28 | -1.36% | 3,028,781 |
| Aug 20, 2025 | 191.00 | 193.37 | 183.85 | 192.91 | 192.91 | -0.32% | 5,225,263 |
| Aug 19, 2025 | 197.46 | 198.55 | 191.21 | 193.52 | 193.52 | -2.73% | 3,358,922 |
| Aug 18, 2025 | 197.00 | 199.40 | 195.30 | 198.96 | 198.96 | 0.83% | 2,890,359 |
| Aug 15, 2025 | 203.00 | 204.46 | 194.81 | 197.33 | 197.33 | -2.48% | 4,025,151 |
| Aug 14, 2025 | 204.14 | 207.90 | 202.29 | 202.35 | 202.35 | -1.43% | 3,005,032 |
| Aug 13, 2025 | 210.19 | 213.19 | 200.29 | 205.28 | 205.28 | -2.04% | 4,111,671 |
| 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 |