Vistra Corp. (VST)
NYSE: VST
· Real-Time Price · USD
202.38
-2.90 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
203.38
0.49%
Pre-market: Aug 15, 2025, 09:10 AM EDT
VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 204.14 | 207.90 | 202.29 | 202.35 | 202.35 | -1.43% | 2,997,327 |
| Aug 13, 2025 | 210.19 | 213.19 | 200.29 | 205.28 | 205.28 | -2.04% | 4,111,700 |
| Aug 12, 2025 | 202.51 | 209.96 | 200.49 | 209.56 | 209.56 | 4.74% | 4,062,255 |
| Aug 11, 2025 | 203.60 | 206.21 | 198.69 | 200.08 | 200.08 | -1.01% | 3,690,605 |
| Aug 8, 2025 | 206.11 | 208.88 | 201.69 | 202.12 | 202.12 | -1.69% | 4,064,623 |
| Aug 7, 2025 | 190.21 | 211.75 | 190.00 | 205.59 | 205.59 | 2.36% | 8,944,439 |
| Aug 6, 2025 | 208.64 | 208.64 | 199.21 | 200.85 | 200.85 | -4.17% | 7,360,617 |
| Aug 5, 2025 | 214.95 | 216.85 | 206.55 | 209.60 | 209.60 | -2.08% | 4,601,442 |
| Aug 4, 2025 | 210.55 | 215.13 | 208.29 | 214.06 | 214.06 | 2.89% | 4,625,621 |
| Aug 1, 2025 | 200.15 | 211.86 | 197.20 | 208.05 | 208.05 | -0.23% | 5,737,100 |
| Jul 31, 2025 | 209.74 | 213.05 | 205.73 | 208.54 | 208.54 | 0.72% | 5,635,400 |
| Jul 30, 2025 | 199.40 | 207.63 | 198.90 | 207.05 | 207.05 | 4.57% | 5,511,827 |
| Jul 29, 2025 | 197.20 | 199.41 | 194.01 | 198.00 | 198.00 | 1.08% | 4,255,831 |
| Jul 28, 2025 | 193.11 | 196.27 | 190.51 | 195.88 | 195.88 | 1.91% | 3,211,410 |
| Jul 25, 2025 | 195.02 | 196.30 | 190.72 | 192.20 | 192.20 | -2.06% | 5,492,145 |
| Jul 24, 2025 | 202.10 | 203.60 | 195.89 | 196.24 | 196.24 | -1.94% | 4,919,300 |
| Jul 23, 2025 | 198.82 | 207.12 | 197.84 | 200.12 | 200.12 | 5.83% | 8,849,500 |
| Jul 22, 2025 | 187.67 | 189.58 | 181.73 | 189.09 | 189.09 | 0.46% | 4,187,400 |
| Jul 21, 2025 | 193.64 | 193.69 | 186.91 | 188.23 | 188.23 | -2.48% | 4,315,933 |
| Jul 18, 2025 | 182.82 | 195.12 | 182.80 | 193.01 | 193.01 | 6.05% | 6,416,300 |