Get the Stockscreener App
190.46
0.09%
0.18
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 August 22, 2025, is $190.46.
- 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 131.25K% to $190.46 now.
- The 52-week high stock price for VST is $216.85, representing a 13.86% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for VST is $72.90, indicating a -61.72% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $213.2 | $200.3 | $12.90 | 4,108,387.0 | -2.04% |
| Aug 12, 2025 | $210.0 | $200.5 | $9.47 | 4,058,245.0 | +4.74% |
| Aug 11, 2025 | $206.2 | $198.7 | $7.52 | 3,685,147.0 | -1.01% |
| Aug 08, 2025 | $208.9 | $201.7 | $7.19 | 4,058,606.0 | -1.69% |
| Aug 07, 2025 | $211.8 | $190.0 | $21.75 | 8,938,297.0 | +2.36% |
| Aug 06, 2025 | $208.6 | $199.2 | $9.43 | 7,337,766.0 | -4.17% |
| Aug 05, 2025 | $216.8 | $206.6 | $10.30 | 4,585,332.0 | -2.08% |
| Aug 04, 2025 | $215.1 | $208.3 | $6.84 | 4,615,719.0 | +2.89% |
| Aug 01, 2025 | $211.9 | $197.2 | $14.66 | 5,732,552.0 | -0.23% |
| Jul 31, 2025 | $213.0 | $205.7 | $7.32 | 5,614,023.0 | +0.72% |
| Jul 30, 2025 | $207.6 | $198.9 | $8.73 | 5,472,594.0 | +4.57% |
| Jul 29, 2025 | $199.4 | $194.0 | $5.40 | 4,251,268.0 | +1.08% |
| Jul 28, 2025 | $196.3 | $190.5 | $5.76 | 3,204,260.0 | +1.91% |
| Jul 25, 2025 | $196.3 | $190.7 | $5.58 | 5,484,991.0 | -2.06% |
| Jul 24, 2025 | $203.6 | $195.9 | $7.71 | 4,911,548.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $216.8 | $183.8 | $33.00 | 75,346,046.0 | -8.67% |
| 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% |
0.55%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):