Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
210.85
+5.34 (2.60%)
At close: Oct 15, 2025, 4:00 PM EDT
213.26
+2.41 (1.14%)
Pre-market: Oct 16, 2025, 5:33 AM EDT
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 209.32 | 216.04 | 206.40 | 210.85 | 210.85 | 2.60% | 5,385,385 |
| Oct 14, 2025 | 205.79 | 208.85 | 201.40 | 205.51 | 205.51 | -1.93% | 3,088,175 |
| Oct 13, 2025 | 201.12 | 209.95 | 200.40 | 209.55 | 209.55 | 6.45% | 3,868,849 |
| Oct 10, 2025 | 209.76 | 212.37 | 196.84 | 196.86 | 196.86 | -6.26% | 4,388,190 |
| Oct 9, 2025 | 207.00 | 211.07 | 205.34 | 210.00 | 210.00 | 1.67% | 3,796,063 |
| Oct 8, 2025 | 201.58 | 206.61 | 200.13 | 206.55 | 206.55 | 3.47% | 3,705,960 |
| Oct 7, 2025 | 201.57 | 203.84 | 195.89 | 199.62 | 199.62 | -0.39% | 2,865,843 |
| Oct 6, 2025 | 206.16 | 207.93 | 197.43 | 200.41 | 200.41 | -0.78% | 6,019,791 |
| Oct 3, 2025 | 204.35 | 210.20 | 201.50 | 201.99 | 201.99 | -0.33% | 5,306,939 |
| Oct 2, 2025 | 204.04 | 205.00 | 198.71 | 202.65 | 202.65 | 0.57% | 4,224,153 |
| Oct 1, 2025 | 195.00 | 204.93 | 192.17 | 201.51 | 201.51 | 2.85% | 5,387,716 |
| Sep 30, 2025 | 199.19 | 200.50 | 190.70 | 195.92 | 195.92 | -1.02% | 5,828,378 |
| Sep 29, 2025 | 202.00 | 207.13 | 197.70 | 197.94 | 197.94 | -4.48% | 8,373,872 |
| Sep 26, 2025 | 201.20 | 207.50 | 200.98 | 207.22 | 207.22 | 2.78% | 3,096,233 |
| Sep 25, 2025 | 198.00 | 204.26 | 196.01 | 201.62 | 201.62 | -0.22% | 4,262,643 |
| 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 |