Get the Stockscreener App
166.90
1.75%
-2.98
After Hours:
166.99
0.09
+0.05%
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 February 07, 2025, is $166.90.
- 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 115.00K% to $166.90 now.
- The 52-week high stock price for VST is $199.84, representing a 19.74% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for VST is $42.23, indicating a -74.70% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $175.0 | $165.1 | $9.84 | 6,374,030.0 | -1.75% |
| Feb 06, 2025 | $175.0 | $167.3 | $7.68 | 5,758,813.0 | -1.01% |
| Feb 05, 2025 | $176.4 | $168.7 | $7.69 | 6,968,500.0 | +1.95% |
| Feb 04, 2025 | $170.8 | $163.0 | $7.80 | 5,536,194.0 | -0.12% |
| Feb 03, 2025 | $171.5 | $156.3 | $15.22 | 9,713,444.0 | +0.30% |
| Jan 31, 2025 | $176.4 | $167.1 | $9.28 | 12,087,712.0 | -4.69% |
| Jan 30, 2025 | $176.5 | $157.0 | $19.49 | 17,745,036.0 | +13.59% |
| Jan 29, 2025 | $160.0 | $146.6 | $13.37 | 13,916,519.0 | +3.72% |
| Jan 28, 2025 | $149.9 | $134.9 | $14.98 | 20,872,779.0 | +9.16% |
| Jan 27, 2025 | $156.9 | $132.6 | $24.34 | 31,845,073.0 | -28.27% |
| Jan 24, 2025 | $194.4 | $189.1 | $5.33 | 5,167,012.0 | -0.41% |
| Jan 23, 2025 | $199.8 | $188.2 | $11.62 | 9,989,139.0 | +2.69% |
| Jan 22, 2025 | $194.7 | $183.3 | $11.37 | 8,834,332.0 | +0.81% |
| Jan 21, 2025 | $188.8 | $174.8 | $13.92 | 10,510,252.0 | +8.48% |
| Jan 17, 2025 | $173.3 | $166.5 | $6.78 | 8,092,415.0 | -1.80% |
| Jan 16, 2025 | $178.4 | $170.0 | $8.40 | 5,713,550.0 | +2.86% |
| Jan 15, 2025 | $178.1 | $167.1 | $10.99 | 7,540,072.0 | -0.79% |
| Jan 14, 2025 | $175.0 | $165.7 | $9.31 | 7,409,937.0 | +5.17% |
| Jan 13, 2025 | $164.7 | $156.3 | $8.43 | 6,106,477.0 | -2.76% |
| Jan 10, 2025 | $169.2 | $154.4 | $14.79 | 9,549,159.0 | +3.68% |
| Jan 08, 2025 | $163.0 | $152.6 | $10.39 | 6,702,334.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $176.4 | $156.3 | $20.08 | 40,481,720.0 | -0.67% |
| 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% |
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):