Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
176.80
+5.96 (3.49%)
At close: Nov 26, 2025, 4:00 PM EST
177.00
+0.20 (0.11%)
After-hours: Nov 26, 2025, 7:50 PM EST
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 174.00 | 177.75 | 173.09 | 176.80 | 176.80 | 3.49% | 2,925,394 |
| Nov 25, 2025 | 174.08 | 174.73 | 165.91 | 170.84 | 170.84 | -2.46% | 3,860,129 |
| Nov 24, 2025 | 169.57 | 175.19 | 165.90 | 175.14 | 175.14 | 3.89% | 5,400,946 |
| Nov 21, 2025 | 172.00 | 173.68 | 162.44 | 168.59 | 168.59 | -2.99% | 6,278,930 |
| Nov 20, 2025 | 184.82 | 189.29 | 173.13 | 173.79 | 173.79 | -2.99% | 4,269,241 |
| Nov 19, 2025 | 175.16 | 181.50 | 174.22 | 179.14 | 179.14 | 2.71% | 3,384,437 |
| Nov 18, 2025 | 172.66 | 177.42 | 170.66 | 174.42 | 174.42 | -0.33% | 3,279,134 |
| Nov 17, 2025 | 175.43 | 179.52 | 173.12 | 175.00 | 175.00 | 0.18% | 3,108,607 |
| Nov 14, 2025 | 167.18 | 180.00 | 165.58 | 174.69 | 174.69 | 1.82% | 5,484,367 |
| Nov 13, 2025 | 176.91 | 177.96 | 170.52 | 171.56 | 171.56 | -3.76% | 5,467,417 |
| Nov 12, 2025 | 180.33 | 181.30 | 177.29 | 178.27 | 178.27 | -0.50% | 4,252,073 |
| Nov 11, 2025 | 185.92 | 187.94 | 178.81 | 179.16 | 179.16 | -4.84% | 4,542,623 |
| Nov 10, 2025 | 194.80 | 196.80 | 184.16 | 188.28 | 188.28 | -1.42% | 4,273,678 |
| Nov 7, 2025 | 178.50 | 191.08 | 176.60 | 191.00 | 191.00 | 3.46% | 5,805,325 |
| Nov 6, 2025 | 182.89 | 189.12 | 179.53 | 184.62 | 184.62 | -2.52% | 6,543,627 |
| Nov 5, 2025 | 186.26 | 192.48 | 184.93 | 189.39 | 189.39 | 1.97% | 3,547,011 |
| Nov 4, 2025 | 188.10 | 191.49 | 184.50 | 185.74 | 185.74 | -3.78% | 3,804,963 |
| Nov 3, 2025 | 190.81 | 195.19 | 187.85 | 193.04 | 193.04 | 2.52% | 3,585,022 |
| Oct 31, 2025 | 192.00 | 192.89 | 183.52 | 188.30 | 188.30 | -0.74% | 4,231,269 |
| Oct 30, 2025 | 194.68 | 198.82 | 188.54 | 189.71 | 189.71 | -4.85% | 3,805,401 |
| Oct 29, 2025 | 192.30 | 200.73 | 189.47 | 199.37 | 199.37 | 4.61% | 6,158,919 |
| Oct 28, 2025 | 197.32 | 197.32 | 184.47 | 190.59 | 190.59 | -4.37% | 9,390,524 |
| Oct 27, 2025 | 203.66 | 203.66 | 196.50 | 199.30 | 199.30 | -1.08% | 4,539,545 |
| Oct 24, 2025 | 196.60 | 202.00 | 194.60 | 201.47 | 201.47 | 5.28% | 4,787,532 |
| Oct 23, 2025 | 185.71 | 192.20 | 185.71 | 191.37 | 191.37 | 2.98% | 3,033,744 |
| Oct 22, 2025 | 187.55 | 189.50 | 179.65 | 185.83 | 185.83 | -0.37% | 5,344,396 |
| Oct 21, 2025 | 192.88 | 193.42 | 185.57 | 186.52 | 186.52 | -3.97% | 5,781,710 |
| Oct 20, 2025 | 204.13 | 205.50 | 192.81 | 194.24 | 194.24 | -3.53% | 4,058,350 |
| Oct 17, 2025 | 207.67 | 210.05 | 200.05 | 201.35 | 201.35 | -4.30% | 4,004,732 |
| Oct 16, 2025 | 214.79 | 217.10 | 208.68 | 210.40 | 210.40 | -0.21% | 3,562,171 |
| Oct 15, 2025 | 209.32 | 216.04 | 206.40 | 210.85 | 210.85 | 2.60% | 5,411,967 |
| 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 | 209.93 | 0.89% | 3,589,561 |