Skip to main content
Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
163.49
-4.28 (-2.55%)
At close: Jun 26, 2026, 4:00 PM EDT
163.51
+0.02 (0.01%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026165.86167.93163.19163.49163.49-2.55%5,344,124
Jun 25, 2026166.91171.35166.01167.77167.773.01%3,572,730
Jun 24, 2026163.03165.64159.88162.87162.870.30%3,087,991
Jun 23, 2026160.08165.83159.15162.39162.39-2.91%3,748,607
Jun 22, 2026163.51170.50162.90167.26167.262.29%4,939,508
Jun 18, 2026162.09170.34160.03163.75163.523.10%7,976,305
Jun 17, 2026158.57162.44157.21158.83158.610.14%4,490,412
Jun 16, 2026153.25161.48152.83158.61158.393.32%4,942,930
Jun 15, 2026152.81155.45150.25153.52153.313.72%4,455,219
Jun 12, 2026148.00150.50147.00148.02147.811.12%4,573,482
Jun 11, 2026140.99146.90139.57146.38146.185.66%5,127,376
Jun 10, 2026143.35144.00137.91138.54138.35-5.25%5,194,972
Jun 9, 2026148.42150.30141.54146.22146.02-0.46%4,058,999
Jun 8, 2026148.31149.30146.38146.90146.69-1.25%3,327,690
Jun 5, 2026152.00154.29147.50148.76148.55-3.21%3,673,432
Jun 4, 2026151.54154.04150.19153.70153.49-0.07%2,969,439
Jun 3, 2026156.51157.91152.95153.80153.58-2.64%3,884,873
Jun 2, 2026155.94160.78152.88157.97157.752.07%4,544,931
Jun 1, 2026157.00158.55151.33154.76154.54-3.41%4,322,725
May 29, 2026160.00162.29156.88160.23160.01-0.03%3,785,150
May 28, 2026158.84163.53157.60160.28160.060.08%3,606,847
May 27, 2026164.96165.02158.41160.15159.93-2.68%4,902,670
May 26, 2026158.91167.40158.22164.56164.335.30%8,521,459
May 22, 2026151.03157.57150.75156.27156.054.82%8,062,520
May 21, 2026145.47149.28144.88149.08148.873.53%4,621,390
May 20, 2026138.00144.90137.81144.00143.806.90%7,901,626
May 19, 2026135.80136.70132.66134.71134.52-1.49%5,860,661
May 18, 2026139.00139.54133.86136.75136.56-2.10%6,321,803
May 15, 2026139.78141.09137.81139.68139.48-1.56%6,632,205
May 14, 2026141.38143.30139.92141.90141.70-0.50%5,117,085
May 13, 2026146.28146.28139.51142.61142.41-2.90%6,385,353
May 12, 2026149.49150.32145.66146.87146.66-3.41%4,904,253
May 11, 2026148.00152.75146.28152.05151.842.93%5,905,405
May 8, 2026155.00155.00146.98147.72147.51-4.05%8,074,473
May 7, 2026163.04168.39153.77153.95153.73-2.74%7,895,796
May 6, 2026161.50162.99156.60158.29158.07-1.30%8,214,755
May 5, 2026163.00163.80159.80160.38160.16-0.29%3,567,166
May 4, 2026157.69162.38157.44160.85160.633.59%4,209,280
May 1, 2026158.31160.14154.93155.28155.06-1.62%3,143,975
Apr 30, 2026156.29159.63155.73157.84157.622.63%3,954,816
Apr 29, 2026160.86161.14153.08153.79153.57-4.55%4,992,838
Apr 28, 2026162.50163.33158.72161.12160.89-3.28%5,205,586
Apr 27, 2026165.00168.42158.74166.58166.351.36%4,577,606
Apr 24, 2026156.33165.48155.15164.35164.124.78%3,481,388
Apr 23, 2026155.96158.87154.50156.85156.630.68%3,272,560
Apr 22, 2026157.80159.08154.92155.79155.570.57%2,642,180
Apr 21, 2026160.76161.10154.13154.91154.69-2.94%3,748,830
Apr 20, 2026163.05164.05158.32159.60159.38-2.36%2,924,136
Apr 17, 2026166.26168.49162.26163.46163.23-1.25%4,104,295
Apr 16, 2026164.57166.92162.61165.53165.301.59%3,126,049
Apr 15, 2026165.50166.52162.15162.94162.71-0.63%3,098,298
Apr 14, 2026162.41165.28160.35163.97163.743.65%3,767,261
Apr 13, 2026152.65160.72152.65158.20157.982.24%4,458,614
Apr 10, 2026153.50158.63153.11154.73154.511.30%2,900,876
Apr 9, 2026155.89162.53152.68152.75152.54-2.01%4,103,154
Apr 8, 2026160.75161.31155.29155.89155.671.44%4,320,567
Apr 7, 2026151.07154.16150.28153.68153.471.38%2,229,141
Apr 6, 2026151.04153.11149.88151.59151.380.27%2,309,799
Apr 2, 2026151.21154.56150.12151.18150.97-1.81%2,950,319
Apr 1, 2026151.47156.34151.40153.96153.742.41%3,782,839
Mar 31, 2026143.90151.47142.34150.33150.121.89%5,402,244
Mar 30, 2026157.10158.93146.60147.54147.33-5.11%4,734,921
Mar 27, 2026151.75160.20151.75155.48155.262.09%4,554,483
Mar 26, 2026149.50152.67146.49152.30152.090.52%4,437,915
Mar 25, 2026155.00157.95150.38151.51151.30-0.79%3,512,904
Mar 24, 2026150.55154.10149.55152.72152.510.95%3,995,489
Mar 23, 2026151.45155.90149.34151.29151.083.61%5,338,525
Mar 20, 2026166.47166.47144.83146.02145.82-12.64%11,109,513
Mar 19, 2026167.17169.60164.23167.37166.91-1.62%3,106,652
Mar 18, 2026165.75173.00165.50170.12169.653.52%3,685,287
Mar 17, 2026162.81165.46162.12164.33163.881.44%2,065,315
Mar 16, 2026161.00163.50160.11161.99161.541.91%2,775,156
Mar 13, 2026161.76165.24157.73158.95158.51-0.39%3,679,568
Mar 12, 2026157.08163.20156.70159.58159.140.26%4,053,247
Mar 11, 2026163.60163.99155.15159.16158.72-3.19%6,083,985
Mar 10, 2026165.36168.79164.31164.40163.950.48%4,147,963
Mar 9, 2026155.90164.63155.00163.62163.173.13%4,108,977
Mar 6, 2026164.45168.38158.30158.65158.21-5.23%5,625,427
Mar 5, 2026161.88167.97161.68167.40166.942.47%4,951,618
Mar 4, 2026161.59164.21160.40163.36162.911.03%4,677,692
Mar 3, 2026161.69163.53152.98161.70161.25-2.58%6,653,884
Mar 2, 2026170.20176.52165.83165.99165.53-4.54%5,138,138
Feb 27, 2026175.00178.31170.89173.89173.41-1.66%5,494,931
Feb 26, 2026171.36177.23164.11176.82176.330.83%7,746,178
Feb 25, 2026172.38175.94170.08175.36174.882.18%4,810,197
Feb 24, 2026167.28171.68162.88171.62171.152.28%4,375,290
Feb 23, 2026170.64171.84165.21167.80167.34-2.10%4,133,180
Feb 20, 2026172.30173.50169.00171.40170.93-0.64%3,879,803
Feb 19, 2026169.91172.57168.25172.50172.021.13%3,154,656
Feb 18, 2026174.01175.50169.61170.57170.10-1.79%3,622,721
Feb 17, 2026170.88176.65169.95173.68173.201.28%4,655,476
Feb 13, 2026162.40171.66161.50171.49171.025.14%5,967,870
Feb 12, 2026160.73166.21160.40163.10162.651.84%7,493,842
Feb 11, 2026165.00165.31158.55160.15159.710.34%4,279,289
Feb 10, 2026160.40161.42154.81159.60159.164.33%9,074,355
Feb 9, 2026150.00155.78147.78152.97152.552.22%5,097,005
Feb 6, 2026150.00152.26147.42149.65149.244.60%7,406,399
Feb 5, 2026141.00143.91138.53143.07142.680.39%7,112,944
Feb 4, 2026153.19153.66139.27142.52142.13-6.85%13,329,766
Feb 3, 2026156.12156.50150.39153.00152.58-0.82%4,375,843