Skip to main content
Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
158.65
-8.75 (-5.23%)
At close: Mar 6, 2026, 4:00 PM EST
158.20
-0.45 (-0.28%)
After-hours: Mar 6, 2026, 7:59 PM EST

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.45168.38158.30158.65158.65-5.23%5,604,631
Mar 5, 2026161.88167.97161.68167.40167.402.47%4,931,834
Mar 4, 2026161.59164.21160.40163.36163.361.03%4,596,738
Mar 3, 2026161.69163.53152.98161.70161.70-2.58%6,567,571
Mar 2, 2026170.20176.52165.83165.99165.99-4.54%5,107,890
Feb 27, 2026175.00178.31170.89173.89173.89-1.66%5,406,365
Feb 26, 2026171.36177.23164.11176.82176.820.83%7,651,368
Feb 25, 2026172.38175.94170.08175.36175.362.18%4,755,538
Feb 24, 2026167.28171.68162.88171.62171.622.28%4,360,158
Feb 23, 2026170.64171.84165.21167.80167.80-2.10%4,119,503
Feb 20, 2026172.30173.50169.00171.40171.40-0.64%3,865,429
Feb 19, 2026169.91172.57168.25172.50172.501.13%3,135,731
Feb 18, 2026174.01175.50169.61170.57170.57-1.79%3,605,507
Feb 17, 2026170.88176.65169.95173.68173.681.28%4,634,877
Feb 13, 2026162.40171.66161.50171.49171.495.14%5,947,389
Feb 12, 2026160.73166.21160.40163.10163.101.84%7,472,014
Feb 11, 2026165.00165.31158.55160.15160.150.34%4,255,774
Feb 10, 2026160.40161.42154.81159.60159.604.33%9,063,335
Feb 9, 2026150.00155.78147.78152.97152.972.22%5,072,274
Feb 6, 2026150.00152.26147.42149.65149.654.60%7,385,487
Feb 5, 2026141.00143.91138.53143.07143.070.39%7,071,299
Feb 4, 2026153.19153.66139.27142.52142.52-6.85%12,538,268
Feb 3, 2026156.12156.50150.39153.00153.00-0.82%4,365,085
Feb 2, 2026157.65159.98154.03154.26154.26-2.58%5,493,885
Jan 30, 2026161.50164.50156.86158.35158.35-2.60%3,662,464
Jan 29, 2026165.96167.88158.76162.58162.58-1.85%4,781,923
Jan 28, 2026166.00166.56161.16165.64165.640.84%3,875,307
Jan 27, 2026159.51164.62158.15164.26164.263.43%3,604,425
Jan 26, 2026160.59165.31157.90158.81158.81-0.82%3,933,538
Jan 23, 2026160.00162.87158.00160.12160.12-0.15%4,460,901
Jan 22, 2026161.93163.50159.15160.36160.360.21%4,157,806
Jan 21, 2026159.01161.98153.77160.02160.022.05%6,630,323
Jan 20, 2026161.27166.00156.25156.81156.81-5.88%7,541,376
Jan 16, 2026167.55171.12163.01166.60166.60-7.54%13,272,734
Jan 15, 2026173.00182.56171.68180.18180.186.63%7,023,177
Jan 14, 2026169.39171.18166.05168.97168.97-1.43%3,874,235
Jan 13, 2026174.00175.45170.82171.42171.42-0.67%5,408,305
Jan 12, 2026164.67176.74164.08172.58172.583.73%7,150,439
Jan 9, 2026174.33174.74165.88166.37166.3710.47%14,284,870
Jan 8, 2026155.25155.80149.19150.60150.60-2.59%6,866,818
Jan 7, 2026168.65168.65153.54154.60154.60-8.81%9,433,247
Jan 6, 2026169.00172.61163.78169.53169.534.05%6,577,453
Jan 5, 2026169.37171.66160.19162.93162.93-1.39%4,385,173
Jan 2, 2026163.89169.28163.89165.23165.232.42%3,838,404
Dec 31, 2025162.89164.50161.22161.33161.33-0.79%1,845,114
Dec 30, 2025162.00163.06161.06162.62162.620.48%2,220,614
Dec 29, 2025161.00164.20159.92161.84161.840.11%2,856,066
Dec 26, 2025161.67163.00160.35161.67161.67-0.18%2,317,522
Dec 24, 2025160.99162.59159.77161.96161.960.18%1,342,160
Dec 23, 2025161.57163.70160.13161.67161.670.06%3,771,975
Dec 22, 2025164.00164.31160.85161.57161.57-0.90%4,379,215
Dec 19, 2025166.70171.41162.70163.03162.80-1.89%7,141,814
Dec 18, 2025165.66171.92162.67166.17165.943.88%7,652,476
Dec 17, 2025174.01175.14158.70159.97159.75-7.77%6,902,940
Dec 16, 2025166.65173.93166.55173.45173.213.09%4,190,098
Dec 15, 2025172.96173.00166.98168.25168.02-1.09%4,287,381
Dec 12, 2025175.20180.00167.50170.10169.86-2.58%5,870,170
Dec 11, 2025162.05174.89161.01174.60174.365.71%6,197,091
Dec 10, 2025165.34166.02158.65165.17164.940.22%5,778,143
Dec 9, 2025165.37169.91164.73164.81164.58-0.79%3,939,526
Dec 8, 2025167.82167.82164.06166.12165.89-0.63%4,230,236
Dec 5, 2025176.52176.63166.47167.17166.94-5.05%4,524,250
Dec 4, 2025171.90178.05170.47176.07175.822.58%3,408,698
Dec 3, 2025172.66173.85168.95171.65171.41-0.52%2,492,646
Dec 2, 2025175.40175.95171.37172.55172.31-0.63%3,029,169
Dec 1, 2025176.01176.48172.69173.64173.40-2.92%3,250,997
Nov 28, 2025179.00180.77178.01178.86178.611.17%1,908,413
Nov 26, 2025174.00177.75173.09176.80176.553.49%2,937,757
Nov 25, 2025174.08174.73165.91170.84170.60-2.46%3,865,101
Nov 24, 2025169.57175.20165.90175.14174.903.89%5,750,905
Nov 21, 2025172.00173.68162.44168.59168.36-2.99%6,303,848
Nov 20, 2025184.82189.29173.13173.79173.55-2.99%4,271,547
Nov 19, 2025175.16181.50174.22179.14178.892.71%3,384,437
Nov 18, 2025172.66177.42170.66174.42174.18-0.33%3,279,134
Nov 17, 2025175.43179.52173.12175.00174.760.18%3,108,607
Nov 14, 2025167.18180.00165.58174.69174.451.82%5,484,367
Nov 13, 2025176.91177.96170.52171.56171.32-3.76%5,467,417
Nov 12, 2025180.33181.30177.29178.27178.02-0.50%4,252,073
Nov 11, 2025185.92187.94178.81179.16178.91-4.84%4,542,623
Nov 10, 2025194.80196.80184.16188.28188.02-1.42%4,273,678
Nov 7, 2025178.50191.08176.60191.00190.733.46%5,805,325
Nov 6, 2025182.89189.12179.53184.62184.36-2.52%6,543,627
Nov 5, 2025186.26192.48184.93189.39189.131.97%3,547,011
Nov 4, 2025188.10191.49184.50185.74185.48-3.78%3,804,963
Nov 3, 2025190.81195.19187.85193.04192.772.52%3,585,022
Oct 31, 2025192.00192.89183.52188.30188.04-0.74%4,231,269
Oct 30, 2025194.68198.82188.54189.71189.45-4.85%3,805,401
Oct 29, 2025192.30200.73189.47199.37199.094.61%6,158,919
Oct 28, 2025197.32197.32184.47190.59190.32-4.37%9,390,524
Oct 27, 2025203.66203.66196.50199.30199.02-1.08%4,539,545
Oct 24, 2025196.60202.00194.60201.47201.195.28%4,787,532
Oct 23, 2025185.71192.20185.71191.37191.102.98%3,033,744
Oct 22, 2025187.55189.50179.65185.83185.57-0.37%5,344,396
Oct 21, 2025192.88193.42185.57186.52186.26-3.97%5,781,710
Oct 20, 2025204.13205.50192.81194.24193.97-3.53%4,058,350
Oct 17, 2025207.67210.05200.05201.35201.07-4.30%4,004,732
Oct 16, 2025214.79217.10208.68210.40210.11-0.21%3,562,171
Oct 15, 2025209.32216.04206.40210.85210.562.60%5,411,967
Oct 14, 2025205.79208.85201.40205.51205.22-1.93%3,088,175
Oct 13, 2025201.12209.95200.40209.55209.266.45%3,868,849