Skip to main content
Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
167.17
-8.90 (-5.05%)
At close: Dec 5, 2025, 4:00 PM EST
167.45
+0.28 (0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025176.52176.63166.47167.17167.17-5.05%4,448,017
Dec 4, 2025171.90178.05170.47176.07176.072.58%3,402,938
Dec 3, 2025172.66173.85168.95171.65171.65-0.52%2,492,646
Dec 2, 2025175.40175.95171.37172.55172.55-0.63%3,029,169
Dec 1, 2025176.01176.48172.69173.64173.64-2.92%3,250,997
Nov 28, 2025179.00180.77178.01178.86178.861.17%1,908,413
Nov 26, 2025174.00177.75173.09176.80176.803.49%2,937,757
Nov 25, 2025174.08174.73165.91170.84170.84-2.46%3,865,101
Nov 24, 2025169.57175.20165.90175.14175.143.89%5,750,905
Nov 21, 2025172.00173.68162.44168.59168.59-2.99%6,303,848
Nov 20, 2025184.82189.29173.13173.79173.79-2.99%4,271,547
Nov 19, 2025175.16181.50174.22179.14179.142.71%3,384,437
Nov 18, 2025172.66177.42170.66174.42174.42-0.33%3,279,134
Nov 17, 2025175.43179.52173.12175.00175.000.18%3,108,607
Nov 14, 2025167.18180.00165.58174.69174.691.82%5,484,367
Nov 13, 2025176.91177.96170.52171.56171.56-3.76%5,467,417
Nov 12, 2025180.33181.30177.29178.27178.27-0.50%4,252,073
Nov 11, 2025185.92187.94178.81179.16179.16-4.84%4,542,623
Nov 10, 2025194.80196.80184.16188.28188.28-1.42%4,273,678
Nov 7, 2025178.50191.08176.60191.00191.003.46%5,805,325
Nov 6, 2025182.89189.12179.53184.62184.62-2.52%6,543,627
Nov 5, 2025186.26192.48184.93189.39189.391.97%3,547,011
Nov 4, 2025188.10191.49184.50185.74185.74-3.78%3,804,963
Nov 3, 2025190.81195.19187.85193.04193.042.52%3,585,022
Oct 31, 2025192.00192.89183.52188.30188.30-0.74%4,231,269
Oct 30, 2025194.68198.82188.54189.71189.71-4.85%3,805,401
Oct 29, 2025192.30200.73189.47199.37199.374.61%6,158,919
Oct 28, 2025197.32197.32184.47190.59190.59-4.37%9,390,524
Oct 27, 2025203.66203.66196.50199.30199.30-1.08%4,539,545
Oct 24, 2025196.60202.00194.60201.47201.475.28%4,787,532
Oct 23, 2025185.71192.20185.71191.37191.372.98%3,033,744
Oct 22, 2025187.55189.50179.65185.83185.83-0.37%5,344,396
Oct 21, 2025192.88193.42185.57186.52186.52-3.97%5,781,710
Oct 20, 2025204.13205.50192.81194.24194.24-3.53%4,058,350
Oct 17, 2025207.67210.05200.05201.35201.35-4.30%4,004,732
Oct 16, 2025214.79217.10208.68210.40210.40-0.21%3,562,171
Oct 15, 2025209.32216.04206.40210.85210.852.60%5,411,967
Oct 14, 2025205.79208.85201.40205.51205.51-1.93%3,088,175
Oct 13, 2025201.12209.95200.40209.55209.556.45%3,868,849
Oct 10, 2025209.76212.37196.84196.86196.86-6.26%4,388,190
Oct 9, 2025207.00211.07205.34210.00210.001.67%3,796,063
Oct 8, 2025201.58206.61200.13206.55206.553.47%3,705,960
Oct 7, 2025201.57203.84195.89199.62199.62-0.39%2,865,843
Oct 6, 2025206.16207.93197.43200.41200.41-0.78%6,019,791
Oct 3, 2025204.35210.20201.50201.99201.99-0.33%5,306,939
Oct 2, 2025204.04205.00198.71202.65202.650.57%4,224,153
Oct 1, 2025195.00204.93192.17201.51201.512.85%5,387,716
Sep 30, 2025199.19200.50190.70195.92195.92-1.02%5,828,378
Sep 29, 2025202.00207.13197.70197.94197.94-4.48%8,373,872
Sep 26, 2025201.20207.50200.98207.22207.222.78%3,096,233
Sep 25, 2025198.00204.26196.01201.62201.62-0.22%4,262,643
Sep 24, 2025203.26206.19201.87202.06202.06-1.07%3,844,371
Sep 23, 2025210.11212.77203.46204.24204.24-6.28%6,525,208
Sep 22, 2025211.00219.82207.80217.92217.923.14%4,819,523
Sep 19, 2025211.43213.84205.18211.28211.280.53%9,188,465
Sep 18, 2025213.31214.46208.05210.16209.930.89%3,589,561
Sep 17, 2025211.30213.80204.67208.31208.09-0.53%3,468,115
Sep 16, 2025213.80213.80207.31209.43209.20-1.92%3,828,376
Sep 15, 2025209.70217.90209.70213.52213.291.82%4,750,642
Sep 12, 2025202.93210.22202.01209.70209.472.77%3,824,901
Sep 11, 2025208.78211.90203.10204.05203.83-2.47%4,408,911
Sep 10, 2025200.52212.88200.00209.21208.997.96%9,715,842
Sep 9, 2025190.00195.50189.21193.78193.573.07%4,451,703
Sep 8, 2025189.59190.56184.61188.01187.810.01%4,153,391
Sep 5, 2025190.25191.43178.43188.00187.80-0.91%5,199,557
Sep 4, 2025189.00192.11188.80189.73189.530.86%2,771,810
Sep 3, 2025186.00188.55184.34188.12187.921.24%2,815,296
Sep 2, 2025184.55186.88182.09185.81185.61-1.75%4,234,696
Aug 29, 2025195.55195.73186.68189.11188.91-3.86%3,999,345
Aug 28, 2025195.20201.38194.62196.70196.491.08%3,376,224
Aug 27, 2025194.32197.25192.28194.60194.39-0.27%2,665,452
Aug 26, 2025190.45195.65189.35195.12194.912.65%3,430,807
Aug 25, 2025191.54194.67189.30190.08189.88-0.20%2,723,125
Aug 22, 2025191.14195.50187.14190.46190.260.09%3,447,279
Aug 21, 2025193.00196.68190.00190.28190.08-1.36%3,028,781
Aug 20, 2025191.00193.37183.85192.91192.70-0.32%5,225,263
Aug 19, 2025197.46198.55191.21193.52193.31-2.73%3,358,922
Aug 18, 2025197.00199.40195.30198.96198.750.83%2,890,359
Aug 15, 2025203.00204.46194.81197.33197.12-2.48%4,025,151
Aug 14, 2025204.14207.90202.29202.35202.13-1.43%3,005,032
Aug 13, 2025210.19213.19200.29205.28205.06-2.04%4,111,671
Aug 12, 2025202.51209.96200.49209.56209.334.74%4,062,255
Aug 11, 2025203.60206.21198.69200.08199.86-1.01%3,690,605
Aug 8, 2025206.11208.88201.69202.12201.90-1.69%4,064,623
Aug 7, 2025190.21211.75190.00205.59205.372.36%8,944,439
Aug 6, 2025208.64208.64199.21200.85200.63-4.17%7,360,617
Aug 5, 2025214.95216.85206.55209.60209.37-2.08%4,601,442
Aug 4, 2025210.55215.13208.29214.06213.832.89%4,625,621
Aug 1, 2025200.15211.86197.20208.05207.83-0.23%5,737,095
Jul 31, 2025209.74213.05205.73208.54208.320.72%5,635,352
Jul 30, 2025199.40207.63198.90207.05206.834.57%5,511,827
Jul 29, 2025197.20199.41194.01198.00197.791.08%4,255,831
Jul 28, 2025193.11196.27190.51195.88195.671.91%3,211,410
Jul 25, 2025195.02196.30190.72192.20191.99-2.06%5,492,145
Jul 24, 2025202.10203.60195.89196.24196.03-1.94%4,919,293
Jul 23, 2025198.82207.12197.84200.12199.905.83%8,849,495
Jul 22, 2025187.67189.58181.73189.09188.890.46%4,187,354
Jul 21, 2025193.64193.69186.91188.23188.03-2.48%4,315,933
Jul 18, 2025182.82195.12182.80193.01192.806.05%6,416,286
Jul 17, 2025186.42187.82181.20182.00181.80-1.16%3,948,088