Skip to main content
Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
150.44
-12.74 (-7.81%)
At close: Feb 21, 2025, 4:00 PM
150.70
+0.26 (0.17%)
After-hours: Feb 21, 2025, 7:58 PM EST

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025163.65163.65147.80150.44150.44-7.81%9,974,287
Feb 20, 2025167.50168.20157.87163.18163.18-3.64%7,134,945
Feb 19, 2025168.10173.32167.14169.35169.350.04%6,213,400
Feb 18, 2025168.87172.77166.88169.28169.280.97%5,963,745
Feb 14, 2025165.61170.45161.50167.66167.661.21%5,713,275
Feb 13, 2025168.14169.34161.25165.65165.65-0.58%7,820,681
Feb 12, 2025163.43170.98161.07166.61166.61-0.60%5,265,433
Feb 11, 2025166.51170.40164.33167.61167.61-0.46%4,000,039
Feb 10, 2025169.00172.70165.53168.39168.390.89%5,726,441
Feb 7, 2025170.88174.97165.13166.90166.90-1.75%6,438,577
Feb 6, 2025171.61174.95167.28169.88169.88-1.01%5,943,833
Feb 5, 2025172.38176.36168.67171.61171.611.95%7,017,680
Feb 4, 2025168.52170.77162.97168.33168.33-0.12%5,652,731
Feb 3, 2025157.50171.50156.28168.53168.530.30%9,849,798
Jan 31, 2025175.00176.42167.14168.03168.03-4.69%12,211,844
Jan 30, 2025159.02176.49157.00176.30176.3013.59%18,034,761
Jan 29, 2025147.25160.00146.63155.21155.213.72%14,323,395
Jan 28, 2025142.18149.90134.92149.64149.649.16%20,930,978
Jan 27, 2025154.09156.93132.59137.08137.08-28.27%32,356,914
Jan 24, 2025194.02194.44189.11191.11191.11-0.41%5,265,563
Jan 23, 2025189.00199.84188.22191.89191.892.69%10,217,834
Jan 22, 2025192.99194.67183.30186.86186.860.81%9,003,524
Jan 21, 2025179.30188.77174.85185.35185.358.48%10,678,236
Jan 17, 2025169.03173.28166.50170.86170.86-1.80%8,263,482
Jan 16, 2025170.93178.40170.00174.00174.002.86%5,771,979
Jan 15, 2025175.00178.08167.09169.17169.17-0.79%7,817,337
Jan 14, 2025166.68175.00165.69170.51170.515.17%7,486,299
Jan 13, 2025161.71164.74156.31162.13162.13-2.76%6,289,177
Jan 10, 2025161.50169.19154.40166.73166.733.68%9,743,449
Jan 8, 2025162.97163.00152.61160.81160.81-1.57%7,198,722
Jan 7, 2025164.61165.21155.80163.37163.37-0.35%5,258,711
Jan 6, 2025165.16166.00159.50163.95163.950.98%7,406,885
Jan 3, 2025154.36162.66151.66162.36162.368.49%8,762,610
Jan 2, 2025139.63149.89138.26149.66149.668.55%6,169,614
Dec 31, 2024139.91140.44137.02137.87137.87-1.58%2,761,579
Dec 30, 2024136.05141.18134.86140.09140.090.29%4,930,578
Dec 27, 2024143.00143.00136.74139.68139.68-3.07%3,214,672
Dec 26, 2024142.90144.88141.45144.11144.110.52%1,929,165
Dec 24, 2024142.03144.16141.02143.36143.361.83%1,642,685
Dec 23, 2024140.00141.37135.62140.79140.790.60%2,871,442
Dec 20, 2024132.45141.63132.00139.95139.952.00%8,735,096
Dec 19, 2024134.61139.73133.32137.20136.983.24%7,554,355
Dec 18, 2024141.25141.25131.64132.89132.68-4.92%5,690,551
Dec 17, 2024142.88143.37136.10139.77139.55-3.83%5,475,158
Dec 16, 2024144.71147.22143.28145.33145.100.30%4,801,267
Dec 13, 2024146.35149.35143.59144.89144.66-0.13%4,016,382
Dec 12, 2024146.43148.98144.60145.08144.85-0.63%3,703,005
Dec 11, 2024145.94148.41143.44146.00145.773.17%6,209,303
Dec 10, 2024145.88147.80139.30141.52141.30-4.58%7,109,745
Dec 9, 2024160.17160.71146.15148.31148.08-7.29%6,844,247
Dec 6, 2024161.10163.49157.29159.98159.73-0.56%3,220,359
Dec 5, 2024161.00164.86159.58160.88160.63-0.27%3,554,231
Dec 4, 2024158.94164.25157.01161.31161.064.64%5,327,192
Dec 3, 2024155.64158.88153.90154.16153.920.03%3,898,821
Dec 2, 2024161.60163.33153.54154.11153.87-3.58%4,843,847
Nov 29, 2024158.49160.90156.73159.84159.593.44%2,475,784
Nov 27, 2024161.68163.15153.40154.52154.28-5.00%4,819,867
Nov 26, 2024154.38164.14153.61162.66162.405.53%5,331,061
Nov 25, 2024166.00166.38152.72154.14153.90-4.80%7,673,782
Nov 22, 2024168.67168.67158.12161.92161.66-2.81%6,993,281
Nov 21, 2024157.74167.60156.86166.61166.357.75%7,868,541
Nov 20, 2024155.77157.72151.26154.63154.39-0.15%4,446,714
Nov 19, 2024144.14154.95143.13154.86154.625.61%6,372,412
Nov 18, 2024142.72152.64142.72146.63146.403.15%5,753,270
Nov 15, 2024137.60142.60137.03142.15141.932.67%3,562,142
Nov 14, 2024142.23143.41138.17138.46138.24-2.58%3,230,222
Nov 13, 2024145.43147.60141.31142.12141.90-0.03%3,863,155
Nov 12, 2024143.92145.98137.24142.16141.94-2.50%5,314,726
Nov 11, 2024146.28149.80141.95145.80145.572.75%7,850,401
Nov 8, 2024135.24144.77135.24141.90141.684.55%9,826,064
Nov 7, 2024138.11143.79130.02135.73135.527.65%14,877,347
Nov 6, 2024125.17127.00121.07126.09125.893.44%7,411,320
Nov 5, 2024116.31122.27115.89121.90121.715.32%6,438,761
Nov 4, 2024117.69118.80111.50115.74115.56-3.15%10,742,732
Nov 1, 2024124.60126.34119.09119.51119.32-4.36%5,979,565
Oct 31, 2024124.31125.73122.42124.96124.760.68%4,073,477
Oct 30, 2024127.05128.46121.50124.11123.91-2.01%4,166,528
Oct 29, 2024125.58127.86124.34126.66126.46-0.88%4,738,626
Oct 28, 2024125.21128.62123.97127.78127.583.02%5,213,272
Oct 25, 2024127.35128.35123.10124.03123.83-1.23%3,792,453
Oct 24, 2024125.91127.11123.30125.58125.38-0.42%3,317,361
Oct 23, 2024124.00128.70123.11126.11125.910.86%4,554,642
Oct 22, 2024128.00128.88124.70125.04124.84-4.10%5,757,959
Oct 21, 2024131.58133.43127.81130.38130.17-0.59%4,314,826
Oct 18, 2024127.30132.26125.37131.16130.953.06%6,257,314
Oct 17, 2024139.48139.48126.99127.27127.07-6.21%11,724,077
Oct 16, 2024130.74136.08128.45135.69135.485.77%7,574,240
Oct 15, 2024132.01132.78126.52128.29128.09-3.00%6,937,815
Oct 14, 2024127.77133.74127.29132.26132.055.56%12,001,881
Oct 11, 2024117.50125.31114.50125.29125.090.95%10,896,181
Oct 10, 2024124.00127.04122.97124.11123.91-0.06%5,842,529
Oct 9, 2024126.41126.50120.77124.18123.98-2.95%9,781,248
Oct 8, 2024131.00131.25127.73127.96127.76-2.52%9,002,428
Oct 7, 2024139.86143.87128.36131.27131.06-5.16%15,672,337
Oct 4, 2024134.34139.38132.80138.41138.194.50%12,401,402
Oct 3, 2024128.40135.30126.01132.45132.245.65%14,026,803
Oct 2, 2024120.05127.57119.69125.37125.172.30%8,792,652
Oct 1, 2024118.00122.64115.03122.55122.363.38%7,126,675
Sep 30, 2024117.88120.28114.84118.54118.350.70%7,526,095
Sep 27, 2024115.25119.70114.32117.72117.533.12%7,133,482