Vistra Corp. (VST)
NYSE: VST
· Real-Time Price · USD
207.37
5.75 (2.85%)
At close: Sep 26, 2025, 3:59 PM
206.60
-0.37%
After-hours: Sep 26, 2025, 07:56 PM EDT
VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 201.20 | 207.50 | 200.98 | 207.22 | 207.22 | 2.78% | 3,084,456 |
| Sep 25, 2025 | 198.00 | 204.26 | 196.01 | 201.62 | 201.62 | -0.22% | 4,262,643 |
| Sep 24, 2025 | 203.26 | 206.19 | 201.87 | 202.06 | 202.06 | -1.07% | 3,844,400 |
| Sep 23, 2025 | 210.11 | 212.77 | 203.46 | 204.24 | 204.24 | -6.28% | 6,525,208 |
| Sep 22, 2025 | 211.00 | 219.82 | 207.80 | 217.92 | 217.92 | 3.14% | 4,819,523 |
| Sep 19, 2025 | 211.43 | 213.84 | 205.18 | 211.28 | 211.28 | 0.53% | 9,188,500 |
| Sep 18, 2025 | 213.31 | 214.46 | 208.05 | 210.16 | 209.93 | 0.89% | 3,589,600 |
| Sep 17, 2025 | 211.30 | 213.80 | 204.67 | 208.31 | 208.09 | -0.53% | 3,468,115 |
| Sep 16, 2025 | 213.80 | 213.80 | 207.31 | 209.43 | 209.20 | -1.92% | 3,828,400 |
| Sep 15, 2025 | 209.70 | 217.90 | 209.70 | 213.52 | 213.29 | 1.82% | 4,750,642 |
| Sep 12, 2025 | 202.93 | 210.22 | 202.01 | 209.70 | 209.47 | 2.77% | 3,824,901 |
| Sep 11, 2025 | 208.78 | 211.90 | 203.10 | 204.05 | 203.83 | -2.47% | 4,408,911 |
| Sep 10, 2025 | 200.52 | 212.88 | 200.00 | 209.21 | 208.99 | 7.96% | 9,715,842 |
| Sep 9, 2025 | 190.00 | 195.50 | 189.21 | 193.78 | 193.57 | 3.07% | 4,451,703 |
| Sep 8, 2025 | 189.59 | 190.56 | 184.61 | 188.01 | 187.81 | 0.01% | 4,153,400 |
| Sep 5, 2025 | 190.25 | 191.43 | 178.43 | 188.00 | 187.80 | -0.91% | 5,199,600 |
| Sep 4, 2025 | 189.00 | 192.11 | 188.80 | 189.73 | 189.53 | 0.86% | 2,771,810 |
| Sep 3, 2025 | 186.00 | 188.55 | 184.34 | 188.12 | 187.92 | 1.24% | 2,815,300 |
| Sep 2, 2025 | 184.55 | 186.88 | 182.09 | 185.81 | 185.61 | -1.75% | 4,234,700 |
| Aug 29, 2025 | 195.55 | 195.73 | 186.68 | 189.11 | 188.91 | -3.86% | 3,999,345 |