Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
150.40
-4.20 (-2.72%)
Jan 8, 2026, 2:27 PM EST - Market open
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 155.25 | 155.80 | 149.19 | 150.33 | - | -2.76% | 4,781,169 |
| Jan 7, 2026 | 168.65 | 168.65 | 153.54 | 154.60 | 154.60 | -8.81% | 9,375,939 |
| Jan 6, 2026 | 169.00 | 172.61 | 163.78 | 169.53 | 169.53 | 4.05% | 6,563,728 |
| Jan 5, 2026 | 169.37 | 171.66 | 160.19 | 162.93 | 162.93 | -1.39% | 4,275,874 |
| Jan 2, 2026 | 163.89 | 169.28 | 163.89 | 165.23 | 165.23 | 2.42% | 3,828,567 |
| Dec 31, 2025 | 162.89 | 164.50 | 161.22 | 161.33 | 161.33 | -0.79% | 1,819,591 |
| Dec 30, 2025 | 162.00 | 163.06 | 161.06 | 162.62 | 162.62 | 0.48% | 2,191,749 |
| Dec 29, 2025 | 161.00 | 164.20 | 159.92 | 161.84 | 161.84 | 0.11% | 2,708,102 |
| Dec 26, 2025 | 161.67 | 163.00 | 160.35 | 161.67 | 161.67 | -0.18% | 2,304,942 |
| Dec 24, 2025 | 160.99 | 162.59 | 159.77 | 161.96 | 161.96 | 0.18% | 1,285,832 |
| Dec 23, 2025 | 161.57 | 163.70 | 160.13 | 161.67 | 161.67 | 0.06% | 3,690,697 |
| Dec 22, 2025 | 164.00 | 164.31 | 160.85 | 161.57 | 161.57 | -0.90% | 4,004,954 |
| 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 |
| Dec 8, 2025 | 167.82 | 167.82 | 164.06 | 166.12 | 165.89 | -0.63% | 4,230,236 |
| Dec 5, 2025 | 176.52 | 176.63 | 166.47 | 167.17 | 166.94 | -5.05% | 4,524,250 |
| Dec 4, 2025 | 171.90 | 178.05 | 170.47 | 176.07 | 175.82 | 2.58% | 3,408,698 |
| Dec 3, 2025 | 172.66 | 173.85 | 168.95 | 171.65 | 171.41 | -0.52% | 2,492,646 |
| Dec 2, 2025 | 175.40 | 175.95 | 171.37 | 172.55 | 172.31 | -0.63% | 3,029,169 |
| Dec 1, 2025 | 176.01 | 176.48 | 172.69 | 173.64 | 173.40 | -2.92% | 3,250,997 |
| Nov 28, 2025 | 179.00 | 180.77 | 178.01 | 178.86 | 178.61 | 1.17% | 1,908,413 |
| Nov 26, 2025 | 174.00 | 177.75 | 173.09 | 176.80 | 176.55 | 3.49% | 2,937,757 |
| Nov 25, 2025 | 174.08 | 174.73 | 165.91 | 170.84 | 170.60 | -2.46% | 3,865,101 |
| Nov 24, 2025 | 169.57 | 175.20 | 165.90 | 175.14 | 174.90 | 3.89% | 5,750,905 |
| Nov 21, 2025 | 172.00 | 173.68 | 162.44 | 168.59 | 168.36 | -2.99% | 6,303,848 |
| Nov 20, 2025 | 184.82 | 189.29 | 173.13 | 173.79 | 173.55 | -2.99% | 4,271,547 |
| Nov 19, 2025 | 175.16 | 181.50 | 174.22 | 179.14 | 178.89 | 2.71% | 3,384,437 |
| Nov 18, 2025 | 172.66 | 177.42 | 170.66 | 174.42 | 174.18 | -0.33% | 3,279,134 |
| Nov 17, 2025 | 175.43 | 179.52 | 173.12 | 175.00 | 174.76 | 0.18% | 3,108,607 |
| Nov 14, 2025 | 167.18 | 180.00 | 165.58 | 174.69 | 174.45 | 1.82% | 5,484,367 |
| Nov 13, 2025 | 176.91 | 177.96 | 170.52 | 171.56 | 171.32 | -3.76% | 5,467,417 |
| Nov 12, 2025 | 180.33 | 181.30 | 177.29 | 178.27 | 178.02 | -0.50% | 4,252,073 |
| Nov 11, 2025 | 185.92 | 187.94 | 178.81 | 179.16 | 178.91 | -4.84% | 4,542,623 |
| Nov 10, 2025 | 194.80 | 196.80 | 184.16 | 188.28 | 188.02 | -1.42% | 4,273,678 |
| Nov 7, 2025 | 178.50 | 191.08 | 176.60 | 191.00 | 190.73 | 3.46% | 5,805,325 |
| Nov 6, 2025 | 182.89 | 189.12 | 179.53 | 184.62 | 184.36 | -2.52% | 6,543,627 |
| Nov 5, 2025 | 186.26 | 192.48 | 184.93 | 189.39 | 189.13 | 1.97% | 3,547,011 |
| Nov 4, 2025 | 188.10 | 191.49 | 184.50 | 185.74 | 185.48 | -3.78% | 3,804,963 |
| Nov 3, 2025 | 190.81 | 195.19 | 187.85 | 193.04 | 192.77 | 2.52% | 3,585,022 |
| Oct 31, 2025 | 192.00 | 192.89 | 183.52 | 188.30 | 188.04 | -0.74% | 4,231,269 |
| Oct 30, 2025 | 194.68 | 198.82 | 188.54 | 189.71 | 189.45 | -4.85% | 3,805,401 |
| Oct 29, 2025 | 192.30 | 200.73 | 189.47 | 199.37 | 199.09 | 4.61% | 6,158,919 |
| Oct 28, 2025 | 197.32 | 197.32 | 184.47 | 190.59 | 190.32 | -4.37% | 9,390,524 |