Vistra Corp. (VST)
NYSE: VST
· Real-Time Price · USD
188.02
-1.71 (-0.90%)
At close: Sep 05, 2025, 3:59 PM
187.05
-0.52%
After-hours: Sep 05, 2025, 07:56 PM EDT
VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 190.25 | 191.43 | 178.43 | 188.00 | 188.00 | -0.91% | 5,196,537 |
| Sep 4, 2025 | 189.00 | 192.11 | 188.80 | 189.73 | 189.73 | 0.86% | 2,771,810 |
| Sep 3, 2025 | 186.00 | 188.55 | 184.34 | 188.12 | 188.12 | 1.24% | 2,815,300 |
| Sep 2, 2025 | 184.55 | 186.88 | 182.09 | 185.81 | 185.81 | -1.75% | 4,234,700 |
| Aug 29, 2025 | 195.55 | 195.73 | 186.68 | 189.11 | 189.11 | -3.86% | 3,999,345 |
| Aug 28, 2025 | 195.20 | 201.38 | 194.62 | 196.70 | 196.70 | 1.08% | 3,376,224 |
| Aug 27, 2025 | 194.32 | 197.25 | 192.28 | 194.60 | 194.60 | -0.27% | 2,665,500 |
| Aug 26, 2025 | 190.45 | 195.65 | 189.35 | 195.12 | 195.12 | 2.65% | 3,430,807 |
| Aug 25, 2025 | 191.54 | 194.67 | 189.30 | 190.08 | 190.08 | -0.20% | 2,723,125 |
| Aug 22, 2025 | 191.14 | 195.50 | 187.14 | 190.46 | 190.46 | 0.09% | 3,447,300 |
| Aug 21, 2025 | 193.00 | 196.68 | 190.00 | 190.28 | 190.28 | -1.36% | 3,028,800 |
| Aug 20, 2025 | 191.00 | 193.37 | 183.85 | 192.91 | 192.91 | -0.32% | 5,225,300 |
| Aug 19, 2025 | 197.46 | 198.55 | 191.21 | 193.52 | 193.52 | -2.73% | 3,358,922 |
| Aug 18, 2025 | 197.00 | 199.40 | 195.30 | 198.96 | 198.96 | 0.83% | 2,890,400 |
| Aug 15, 2025 | 203.00 | 204.46 | 194.81 | 197.33 | 197.33 | -2.48% | 4,025,200 |
| Aug 14, 2025 | 204.14 | 207.90 | 202.29 | 202.35 | 202.35 | -1.43% | 3,005,032 |
| 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 |