Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
201.62
-0.44 (-0.22%)
At close: Sep 25, 2025, 4:00 PM EDT
199.89
-1.73 (-0.86%)
After-hours: Sep 25, 2025, 7:59 PM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 198.00 | 204.26 | 196.01 | 201.62 | 201.62 | -0.22% | 4,245,537 |
| Sep 24, 2025 | 203.26 | 206.19 | 201.87 | 202.06 | 202.06 | -1.07% | 3,844,371 |
| Sep 23, 2025 | 210.11 | 212.77 | 203.46 | 204.24 | 204.24 | -6.28% | 6,525,208 |
| Sep 22, 2025 | 211.00 | 219.82 | 207.80 | 217.92 | 217.92 | 3.14% | 4,819,523 |
| Sep 19, 2025 | 211.43 | 213.84 | 205.18 | 211.28 | 211.28 | 0.53% | 9,188,465 |
| Sep 18, 2025 | 213.31 | 214.46 | 208.05 | 210.16 | 209.94 | 0.89% | 3,589,561 |
| Sep 17, 2025 | 211.30 | 213.80 | 204.67 | 208.31 | 208.09 | -0.53% | 3,468,115 |
| Sep 16, 2025 | 213.80 | 213.80 | 207.31 | 209.43 | 209.21 | -1.92% | 3,828,376 |
| Sep 15, 2025 | 209.70 | 217.90 | 209.70 | 213.52 | 213.29 | 1.82% | 4,750,642 |
| Sep 12, 2025 | 202.93 | 210.22 | 202.01 | 209.70 | 209.48 | 2.77% | 3,824,901 |
| Sep 11, 2025 | 208.78 | 211.90 | 203.10 | 204.05 | 203.83 | -2.47% | 4,408,911 |
| Sep 10, 2025 | 200.52 | 212.88 | 200.00 | 209.21 | 208.99 | 7.96% | 9,715,842 |
| Sep 9, 2025 | 190.00 | 195.50 | 189.21 | 193.78 | 193.57 | 3.07% | 4,451,703 |
| Sep 8, 2025 | 189.59 | 190.56 | 184.61 | 188.01 | 187.81 | 0.01% | 4,153,391 |
| Sep 5, 2025 | 190.25 | 191.43 | 178.43 | 188.00 | 187.80 | -0.91% | 5,199,557 |
| Sep 4, 2025 | 189.00 | 192.11 | 188.80 | 189.73 | 189.53 | 0.86% | 2,771,810 |
| Sep 3, 2025 | 186.00 | 188.55 | 184.34 | 188.12 | 187.92 | 1.24% | 2,721,419 |
| Sep 2, 2025 | 184.55 | 186.88 | 182.09 | 185.81 | 185.61 | -1.75% | 4,234,696 |
| Aug 29, 2025 | 195.55 | 195.73 | 186.68 | 189.11 | 188.91 | -3.86% | 3,999,345 |
| Aug 28, 2025 | 195.20 | 201.38 | 194.62 | 196.70 | 196.49 | 1.08% | 3,376,224 |
| Aug 27, 2025 | 194.32 | 197.25 | 192.28 | 194.60 | 194.39 | -0.27% | 2,665,452 |
| Aug 26, 2025 | 190.45 | 195.65 | 189.35 | 195.12 | 194.91 | 2.65% | 3,430,807 |
| Aug 25, 2025 | 191.54 | 194.67 | 189.30 | 190.08 | 189.88 | -0.20% | 2,723,125 |
| Aug 22, 2025 | 191.14 | 195.50 | 187.14 | 190.46 | 190.26 | 0.09% | 3,447,279 |
| Aug 21, 2025 | 193.00 | 196.68 | 190.00 | 190.28 | 190.08 | -1.36% | 3,028,781 |
| Aug 20, 2025 | 191.00 | 193.37 | 183.85 | 192.91 | 192.70 | -0.32% | 5,225,263 |
| Aug 19, 2025 | 197.46 | 198.55 | 191.21 | 193.52 | 193.31 | -2.73% | 3,358,922 |
| Aug 18, 2025 | 197.00 | 199.40 | 195.30 | 198.96 | 198.75 | 0.83% | 2,890,359 |
| Aug 15, 2025 | 203.00 | 204.46 | 194.81 | 197.33 | 197.12 | -2.48% | 4,025,151 |
| Aug 14, 2025 | 204.14 | 207.90 | 202.29 | 202.35 | 202.13 | -1.43% | 3,005,032 |
| Aug 13, 2025 | 210.19 | 213.19 | 200.29 | 205.28 | 205.06 | -2.04% | 4,111,671 |
| Aug 12, 2025 | 202.51 | 209.96 | 200.49 | 209.56 | 209.34 | 4.74% | 4,062,255 |
| Aug 11, 2025 | 203.60 | 206.21 | 198.69 | 200.08 | 199.87 | -1.01% | 3,690,605 |
| Aug 8, 2025 | 206.11 | 208.88 | 201.69 | 202.12 | 201.90 | -1.69% | 4,064,623 |
| Aug 7, 2025 | 190.21 | 211.75 | 190.00 | 205.59 | 205.37 | 2.36% | 8,944,439 |
| Aug 6, 2025 | 208.64 | 208.64 | 199.21 | 200.85 | 200.64 | -4.17% | 7,360,617 |
| Aug 5, 2025 | 214.95 | 216.85 | 206.55 | 209.60 | 209.38 | -2.08% | 4,601,442 |
| Aug 4, 2025 | 210.55 | 215.13 | 208.29 | 214.06 | 213.83 | 2.89% | 4,625,621 |
| Aug 1, 2025 | 200.15 | 211.86 | 197.20 | 208.05 | 207.83 | -0.23% | 5,737,095 |
| Jul 31, 2025 | 209.74 | 213.05 | 205.73 | 208.54 | 208.32 | 0.72% | 5,635,352 |
| Jul 30, 2025 | 199.40 | 207.63 | 198.90 | 207.05 | 206.83 | 4.57% | 5,511,827 |
| Jul 29, 2025 | 197.20 | 199.41 | 194.01 | 198.00 | 197.79 | 1.08% | 4,255,831 |
| Jul 28, 2025 | 193.11 | 196.27 | 190.51 | 195.88 | 195.67 | 1.91% | 3,211,410 |
| Jul 25, 2025 | 195.02 | 196.30 | 190.72 | 192.20 | 192.00 | -2.06% | 5,492,145 |
| Jul 24, 2025 | 202.10 | 203.60 | 195.89 | 196.24 | 196.03 | -1.94% | 4,919,293 |
| Jul 23, 2025 | 198.82 | 207.12 | 197.84 | 200.12 | 199.91 | 5.83% | 8,849,495 |
| Jul 22, 2025 | 187.67 | 189.58 | 181.73 | 189.09 | 188.89 | 0.46% | 4,187,354 |
| Jul 21, 2025 | 193.64 | 193.69 | 186.91 | 188.23 | 188.03 | -2.48% | 4,315,933 |
| Jul 18, 2025 | 182.82 | 195.12 | 182.80 | 193.01 | 192.80 | 6.05% | 6,416,286 |
| Jul 17, 2025 | 186.42 | 187.82 | 181.20 | 182.00 | 181.81 | -1.16% | 3,948,088 |