Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
131.82
-3.12 (-2.31%)
At close: Mar 25, 2025, 4:00 PM
129.85
-1.97 (-1.49%)
Pre-market: Mar 26, 2025, 9:02 AM EST
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 134.01 | 134.44 | 128.00 | 131.81 | 131.81 | -2.32% | 8,109,203 |
| Mar 24, 2025 | 134.98 | 138.74 | 133.50 | 134.94 | 134.94 | 3.34% | 7,760,458 |
| Mar 21, 2025 | 129.79 | 131.54 | 126.27 | 130.58 | 130.58 | -1.00% | 7,484,279 |
| Mar 20, 2025 | 127.53 | 133.25 | 126.24 | 131.90 | 131.90 | 1.58% | 5,639,071 |
| Mar 19, 2025 | 125.00 | 132.66 | 124.00 | 129.85 | 129.63 | 4.33% | 5,973,588 |
| Mar 18, 2025 | 124.88 | 126.82 | 122.28 | 124.46 | 124.25 | -1.45% | 4,648,448 |
| Mar 17, 2025 | 123.60 | 129.84 | 123.40 | 126.29 | 126.08 | 1.47% | 6,259,885 |
| Mar 14, 2025 | 121.05 | 124.72 | 118.54 | 124.46 | 124.25 | 5.47% | 6,613,099 |
| Mar 13, 2025 | 122.01 | 122.01 | 115.79 | 118.00 | 117.80 | -3.22% | 8,033,139 |
| Mar 12, 2025 | 119.53 | 127.83 | 118.40 | 121.92 | 121.71 | 6.61% | 14,722,629 |
| Mar 11, 2025 | 109.50 | 115.41 | 107.18 | 114.36 | 114.17 | 5.41% | 11,062,655 |
| Mar 10, 2025 | 110.00 | 111.91 | 104.34 | 108.49 | 108.31 | -5.10% | 11,314,897 |
| Mar 7, 2025 | 117.00 | 118.69 | 109.55 | 114.32 | 114.13 | -0.08% | 9,798,013 |
| Mar 6, 2025 | 120.22 | 122.35 | 112.15 | 114.41 | 114.22 | -9.82% | 11,789,260 |
| Mar 5, 2025 | 123.75 | 128.27 | 121.40 | 126.87 | 126.66 | -0.06% | 8,481,800 |
| Mar 4, 2025 | 122.98 | 131.98 | 116.40 | 126.94 | 126.73 | 2.41% | 15,914,826 |
| Mar 3, 2025 | 133.66 | 134.28 | 121.72 | 123.95 | 123.74 | -7.26% | 10,900,500 |
| Feb 28, 2025 | 128.00 | 134.71 | 124.05 | 133.66 | 133.43 | 2.81% | 13,060,874 |
| Feb 27, 2025 | 149.11 | 152.94 | 129.77 | 130.01 | 129.79 | -12.27% | 16,672,922 |
| Feb 26, 2025 | 143.00 | 150.20 | 142.56 | 148.19 | 147.94 | 7.45% | 9,248,591 |
| Feb 25, 2025 | 139.42 | 141.00 | 127.67 | 137.92 | 137.69 | -3.39% | 13,529,864 |
| Feb 24, 2025 | 151.20 | 151.59 | 139.01 | 142.76 | 142.52 | -5.11% | 9,860,019 |
| Feb 21, 2025 | 163.65 | 163.65 | 147.80 | 150.44 | 150.19 | -7.81% | 9,974,287 |
| Feb 20, 2025 | 167.50 | 168.20 | 157.87 | 163.18 | 162.90 | -3.64% | 7,134,945 |
| Feb 19, 2025 | 168.10 | 173.32 | 167.14 | 169.35 | 169.06 | 0.04% | 6,213,400 |
| Feb 18, 2025 | 168.87 | 172.77 | 166.88 | 169.28 | 168.99 | 0.97% | 5,963,745 |
| Feb 14, 2025 | 165.61 | 170.45 | 161.50 | 167.66 | 167.38 | 1.21% | 5,713,275 |
| Feb 13, 2025 | 168.14 | 169.34 | 161.25 | 165.65 | 165.37 | -0.58% | 7,820,681 |
| Feb 12, 2025 | 163.43 | 170.98 | 161.07 | 166.61 | 166.33 | -0.60% | 5,265,433 |
| Feb 11, 2025 | 166.51 | 170.40 | 164.33 | 167.61 | 167.33 | -0.46% | 4,000,039 |
| Feb 10, 2025 | 169.00 | 172.70 | 165.53 | 168.39 | 168.11 | 0.89% | 5,726,441 |
| Feb 7, 2025 | 170.88 | 174.97 | 165.13 | 166.90 | 166.62 | -1.75% | 6,438,577 |
| Feb 6, 2025 | 171.61 | 174.95 | 167.28 | 169.88 | 169.59 | -1.01% | 5,943,833 |
| Feb 5, 2025 | 172.38 | 176.36 | 168.67 | 171.61 | 171.32 | 1.95% | 7,017,680 |
| Feb 4, 2025 | 168.52 | 170.77 | 162.97 | 168.33 | 168.05 | -0.12% | 5,652,731 |
| Feb 3, 2025 | 157.50 | 171.50 | 156.28 | 168.53 | 168.25 | 0.30% | 9,849,798 |
| Jan 31, 2025 | 175.00 | 176.42 | 167.14 | 168.03 | 167.75 | -4.69% | 12,211,844 |
| Jan 30, 2025 | 159.02 | 176.49 | 157.00 | 176.30 | 176.00 | 13.59% | 18,034,761 |
| Jan 29, 2025 | 147.25 | 160.00 | 146.63 | 155.21 | 154.95 | 3.72% | 14,323,395 |
| Jan 28, 2025 | 142.18 | 149.90 | 134.92 | 149.64 | 149.39 | 9.16% | 20,930,978 |
| Jan 27, 2025 | 154.09 | 156.93 | 132.59 | 137.08 | 136.85 | -28.27% | 32,356,914 |
| Jan 24, 2025 | 194.02 | 194.44 | 189.11 | 191.11 | 190.79 | -0.41% | 5,265,563 |
| Jan 23, 2025 | 189.00 | 199.84 | 188.22 | 191.89 | 191.57 | 2.69% | 10,217,834 |
| Jan 22, 2025 | 192.99 | 194.67 | 183.30 | 186.86 | 186.54 | 0.81% | 9,003,524 |
| Jan 21, 2025 | 179.30 | 188.77 | 174.85 | 185.35 | 185.04 | 8.48% | 10,678,236 |
| Jan 17, 2025 | 169.03 | 173.28 | 166.50 | 170.86 | 170.57 | -1.80% | 8,263,482 |
| Jan 16, 2025 | 170.93 | 178.40 | 170.00 | 174.00 | 173.71 | 2.86% | 5,771,979 |
| Jan 15, 2025 | 175.00 | 178.08 | 167.09 | 169.17 | 168.88 | -0.79% | 7,817,337 |
| Jan 14, 2025 | 166.68 | 175.00 | 165.69 | 170.51 | 170.22 | 5.17% | 7,486,299 |
| Jan 13, 2025 | 161.71 | 164.74 | 156.31 | 162.13 | 161.86 | -2.76% | 6,289,177 |