Get the Stockscreener App
209.70
2.77%
5.65
Vistra Corp Stock (VST) Price History
The historical daily chart and data for Vistra Corp stock (VST), show that the latest closing stock price as of September 12, 2025, is $209.70.
- Vistra Corp all-time high stock price is $4,400.00, occurred on March 25, 2014.
- The lowest Vistra Corp stock price recorded was $0.145 on July 28, 2014. Since then, Vistra Corp's stock price has risen over 144.52K% to $209.70 now.
- The 52-week high stock price for VST is $216.85, representing a 3.41% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for VST is $84.92, indicating a -59.50% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Vistra Corp (VST) stock in the beginning of 2024 was $22.74. The stock closed the year at $23.20, a gain of over 2.02% for the year.
The table below shows more information about VST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $210.2 | $202.0 | $8.21 | 3,167,831.0 | +2.77% |
| Sep 11, 2025 | $211.9 | $203.1 | $8.80 | 4,394,725.0 | -2.47% |
| Sep 10, 2025 | $212.9 | $200.0 | $12.88 | 9,053,685.0 | +7.96% |
| Sep 09, 2025 | $195.5 | $189.2 | $6.29 | 4,433,759.0 | +3.07% |
| Sep 08, 2025 | $190.6 | $184.6 | $5.94 | 4,147,657.0 | +0.01% |
| Sep 05, 2025 | $191.4 | $178.4 | $13.00 | 5,196,111.0 | -0.91% |
| Sep 04, 2025 | $192.1 | $188.8 | $3.31 | 2,768,266.0 | +0.86% |
| Sep 03, 2025 | $188.6 | $184.3 | $4.21 | 2,726,397.0 | +1.24% |
| Sep 02, 2025 | $186.9 | $182.1 | $4.79 | 4,227,931.0 | -1.75% |
| Aug 29, 2025 | $195.7 | $186.7 | $9.05 | 3,994,331.0 | -3.86% |
| Aug 28, 2025 | $201.4 | $194.6 | $6.76 | 3,371,712.0 | +1.08% |
| Aug 27, 2025 | $197.2 | $192.3 | $4.97 | 2,661,191.0 | -0.27% |
| Aug 26, 2025 | $195.7 | $189.3 | $6.30 | 3,424,516.0 | +2.67% |
| Aug 25, 2025 | $194.7 | $189.3 | $5.37 | 2,278,240.0 | -0.22% |
| Aug 22, 2025 | $195.5 | $187.1 | $8.36 | 3,438,580.0 | +0.09% |
| Aug 21, 2025 | $196.7 | $190.0 | $6.68 | 3,022,826.0 | -1.36% |
| Aug 20, 2025 | $193.4 | $183.8 | $9.52 | 5,220,928.0 | -0.32% |
| Aug 19, 2025 | $198.6 | $191.2 | $7.34 | 3,202,775.0 | -2.73% |
| Aug 18, 2025 | $199.4 | $195.3 | $4.10 | 2,879,979.0 | +0.83% |
| Aug 15, 2025 | $204.5 | $194.8 | $9.65 | 4,020,757.0 | -2.48% |
| Aug 14, 2025 | $207.9 | $202.3 | $5.61 | 3,001,570.0 | -1.43% |
Vistra Corp Stock (VST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vistra Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vistra Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vistra Corp Stock (VST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $212.9 | $178.4 | $34.45 | 43,284,193.0 | +10.89% |
| Aug, 2025 | $216.8 | $183.8 | $33.00 | 87,637,456.0 | -9.32% |
| Jul, 2025 | $213.0 | $180.3 | $32.80 | 101,572,205.0 | +7.60% |
| Jun, 2025 | $198.2 | $160.2 | $38.02 | 105,185,866.0 | +20.70% |
| May, 2025 | $166.0 | $133.7 | $32.27 | 136,076,916.0 | +23.87% |
| Apr, 2025 | $130.4 | $90.51 | $39.90 | 157,823,203.0 | +10.38% |
| Mar, 2025 | $138.7 | $104.3 | $34.40 | 167,411,982.0 | -12.14% |
| Feb, 2025 | $176.4 | $124.0 | $52.31 | 151,904,492.0 | -20.45% |
| Jan, 2025 | $199.8 | $132.6 | $67.25 | 208,816,849.0 | +21.88% |
Vistra Corp Stock (VST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $164.9 | $131.6 | $33.22 | 88,648,700.0 | -12.36% |
| Nov, 2024 | $168.7 | $111.5 | $57.17 | 127,676,243.0 | +27.91% |
| Oct, 2024 | $143.9 | $114.5 | $29.37 | 172,724,007.0 | +5.42% |
| Sep, 2024 | $122.0 | $72.90 | $49.11 | 161,812,923.0 | +38.76% |
| Aug, 2024 | $87.89 | $66.50 | $21.39 | 119,776,276.0 | +7.84% |
| Jul, 2024 | $96.00 | $68.74 | $27.26 | 142,227,518.0 | -7.86% |
| Jun, 2024 | $99.87 | $82.33 | $17.54 | 163,205,014.0 | -13.22% |
| May, 2024 | $107.2 | $74.70 | $32.54 | 234,152,097.0 | +30.64% |
| Apr, 2024 | $78.73 | $64.26 | $14.47 | 119,901,056.0 | +8.89% |
| Mar, 2024 | $73.05 | $53.42 | $19.63 | 136,140,998.0 | +27.70% |
| Feb, 2024 | $55.98 | $41.02 | $14.96 | 102,022,830.0 | +32.93% |
| Jan, 2024 | $41.66 | $37.77 | $3.89 | 57,434,628.0 | +6.52% |
Vistra Corp Stock (VST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.90 | $35.41 | $3.49 | 76,672,583.0 | +8.78% |
| Nov, 2023 | $36.50 | $32.67 | $3.83 | 80,761,601.0 | +8.22% |
| Oct, 2023 | $33.74 | $31.16 | $2.58 | 86,597,283.0 | -1.39% |
| Sep, 2023 | $34.28 | $31.59 | $2.69 | 158,981,692.0 | +5.60% |
| Aug, 2023 | $31.68 | $27.54 | $4.14 | 92,068,065.0 | +11.97% |
| Jul, 2023 | $28.55 | $25.88 | $2.68 | 46,916,646.0 | +6.90% |
| Jun, 2023 | $26.39 | $23.99 | $2.41 | 77,230,750.0 | +9.51% |
| May, 2023 | $25.71 | $22.67 | $3.04 | 70,619,590.0 | +0.46% |
| Apr, 2023 | $25.12 | $22.95 | $2.17 | 55,029,936.0 | -0.58% |
| Mar, 2023 | $27.29 | $21.18 | $6.11 | 127,451,240.0 | +9.14% |
| Feb, 2023 | $23.86 | $21.89 | $1.98 | 56,125,418.0 | -4.64% |
| Jan, 2023 | $23.35 | $21.25 | $2.10 | 58,561,775.0 | -0.60% |
4.38%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):