Skip to main content
Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
161.12
-5.46 (-3.28%)
At close: Apr 28, 2026, 4:00 PM EDT
161.39
+0.27 (0.17%)
After-hours: Apr 28, 2026, 6:42 PM EDT

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026162.50163.33158.72161.12161.12-3.28%5,096,006
Apr 27, 2026165.00168.42158.74166.58166.581.36%4,510,162
Apr 24, 2026156.33165.48155.15164.35164.354.78%3,427,608
Apr 23, 2026155.96158.87154.50156.85156.850.68%3,251,450
Apr 22, 2026157.80159.08154.92155.79155.790.57%2,624,170
Apr 21, 2026160.76161.10154.13154.91154.91-2.94%3,714,429
Apr 20, 2026163.05164.05158.32159.60159.60-2.36%2,906,923
Apr 17, 2026166.26168.49162.26163.46163.46-1.25%4,085,004
Apr 16, 2026164.57166.92162.61165.53165.531.59%3,094,996
Apr 15, 2026165.50166.52162.15162.94162.94-0.63%3,084,763
Apr 14, 2026162.41165.28160.35163.97163.973.65%3,732,915
Apr 13, 2026152.65160.72152.65158.20158.202.24%4,450,880
Apr 10, 2026153.50158.63153.11154.73154.731.30%2,870,017
Apr 9, 2026155.89162.53152.68152.75152.75-2.01%4,065,875
Apr 8, 2026160.75161.31155.29155.89155.891.44%4,314,561
Apr 7, 2026151.07154.16150.28153.68153.681.38%2,185,169
Apr 6, 2026151.04153.11149.88151.59151.590.27%2,306,209
Apr 2, 2026151.21154.56150.12151.18151.18-1.81%2,926,126
Apr 1, 2026151.47156.34151.40153.96153.962.41%3,774,196
Mar 31, 2026143.90151.47142.34150.33150.331.89%5,337,737
Mar 30, 2026157.10158.93146.60147.54147.54-5.11%4,582,988
Mar 27, 2026151.75160.20151.75155.48155.482.09%4,542,425
Mar 26, 2026149.50152.67146.49152.30152.300.52%4,412,828
Mar 25, 2026155.00157.95150.38151.51151.51-0.79%3,490,695
Mar 24, 2026150.55154.10149.55152.72152.720.95%3,794,982
Mar 23, 2026151.45155.90149.34151.29151.293.61%5,310,362
Mar 20, 2026166.47166.47144.83146.02146.02-12.76%10,983,637
Mar 19, 2026167.17169.60164.23167.37167.14-1.62%2,939,181
Mar 18, 2026165.75173.00165.50170.12169.893.52%3,685,287
Mar 17, 2026162.81165.46162.12164.33164.111.44%2,065,315
Mar 16, 2026161.00163.50160.11161.99161.771.91%2,775,156
Mar 13, 2026161.76165.24157.73158.95158.73-0.39%3,679,568
Mar 12, 2026157.08163.20156.70159.58159.360.26%4,053,247
Mar 11, 2026163.60163.99155.15159.16158.94-3.19%6,083,985
Mar 10, 2026165.36168.79164.31164.40164.180.48%4,147,963
Mar 9, 2026155.90164.63155.00163.62163.403.13%4,108,977
Mar 6, 2026164.45168.38158.30158.65158.43-5.23%5,625,427
Mar 5, 2026161.88167.97161.68167.40167.172.47%4,951,618
Mar 4, 2026161.59164.21160.40163.36163.141.03%4,677,692
Mar 3, 2026161.69163.53152.98161.70161.48-2.58%6,653,884
Mar 2, 2026170.20176.52165.83165.99165.76-4.54%5,138,138
Feb 27, 2026175.00178.31170.89173.89173.65-1.66%5,494,931
Feb 26, 2026171.36177.23164.11176.82176.580.83%7,746,178
Feb 25, 2026172.38175.94170.08175.36175.122.18%4,810,197
Feb 24, 2026167.28171.68162.88171.62171.392.28%4,375,290
Feb 23, 2026170.64171.84165.21167.80167.57-2.10%4,133,180
Feb 20, 2026172.30173.50169.00171.40171.17-0.64%3,879,803
Feb 19, 2026169.91172.57168.25172.50172.271.13%3,154,656
Feb 18, 2026174.01175.50169.61170.57170.34-1.79%3,622,721
Feb 17, 2026170.88176.65169.95173.68173.441.28%4,655,476
Feb 13, 2026162.40171.66161.50171.49171.265.14%5,967,870
Feb 12, 2026160.73166.21160.40163.10162.881.84%7,493,842
Feb 11, 2026165.00165.31158.55160.15159.930.34%4,279,289
Feb 10, 2026160.40161.42154.81159.60159.384.33%9,074,355
Feb 9, 2026150.00155.78147.78152.97152.762.22%5,097,005
Feb 6, 2026150.00152.26147.42149.65149.454.60%7,406,399
Feb 5, 2026141.00143.91138.53143.07142.880.39%7,112,944
Feb 4, 2026153.19153.66139.27142.52142.33-6.85%13,329,766
Feb 3, 2026156.12156.50150.39153.00152.79-0.82%4,375,843
Feb 2, 2026157.65159.98154.03154.26154.05-2.58%5,506,893
Jan 30, 2026161.50164.50156.86158.35158.13-2.60%3,810,765
Jan 29, 2026165.96167.88158.76162.58162.36-1.85%4,798,817
Jan 28, 2026166.00166.56161.16165.64165.410.84%4,263,822
Jan 27, 2026159.51164.62158.15164.26164.043.43%3,622,118
Jan 26, 2026160.59165.31157.90158.81158.59-0.82%3,953,126
Jan 23, 2026160.00162.87158.00160.12159.90-0.15%4,475,807
Jan 22, 2026161.93163.50159.15160.36160.140.21%4,176,241
Jan 21, 2026159.01161.98153.77160.02159.802.05%6,651,264
Jan 20, 2026161.27166.00156.25156.81156.60-5.88%7,599,136
Jan 16, 2026167.55171.12163.01166.60166.37-7.54%13,330,551
Jan 15, 2026173.00182.56171.68180.18179.936.63%7,116,831
Jan 14, 2026169.39171.18166.05168.97168.74-1.43%3,888,178
Jan 13, 2026174.00175.45170.82171.42171.19-0.67%5,430,269
Jan 12, 2026164.67176.74164.08172.58172.343.73%7,189,116
Jan 9, 2026174.33174.74165.88166.37166.1410.47%14,315,970
Jan 8, 2026155.25155.80149.19150.60150.39-2.59%6,866,818
Jan 7, 2026168.65168.65153.54154.60154.39-8.81%9,433,247
Jan 6, 2026169.00172.61163.78169.53169.304.05%6,577,453
Jan 5, 2026169.37171.66160.19162.93162.71-1.39%4,385,173
Jan 2, 2026163.89169.28163.89165.23165.002.42%3,838,404
Dec 31, 2025162.89164.50161.22161.33161.11-0.79%1,845,114
Dec 30, 2025162.00163.06161.06162.62162.400.48%2,220,614
Dec 29, 2025161.00164.20159.92161.84161.620.11%2,856,066
Dec 26, 2025161.67163.00160.35161.67161.45-0.18%2,317,522
Dec 24, 2025160.99162.59159.77161.96161.740.18%1,342,160
Dec 23, 2025161.57163.70160.13161.67161.450.06%3,771,975
Dec 22, 2025164.00164.31160.85161.57161.35-0.90%4,379,215
Dec 19, 2025166.70171.41162.70163.03162.58-1.89%7,141,814
Dec 18, 2025165.66171.92162.67166.17165.713.88%7,652,476
Dec 17, 2025174.01175.14158.70159.97159.53-7.77%6,902,940
Dec 16, 2025166.65173.93166.55173.45172.973.09%4,190,098
Dec 15, 2025172.96173.00166.98168.25167.79-1.09%4,287,381
Dec 12, 2025175.20180.00167.50170.10169.63-2.58%5,870,170
Dec 11, 2025162.05174.89161.01174.60174.125.71%6,197,091
Dec 10, 2025165.34166.02158.65165.17164.720.22%5,778,143
Dec 9, 2025165.37169.91164.73164.81164.36-0.79%3,939,526
Dec 8, 2025167.82167.82164.06166.12165.66-0.63%4,230,236
Dec 5, 2025176.52176.63166.47167.17166.71-5.05%4,524,250
Dec 4, 2025171.90178.05170.47176.07175.592.58%3,408,698
Dec 3, 2025172.66173.85168.95171.65171.18-0.52%2,492,646