Get the Stockscreener App
170.10
2.58%
-4.50
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 December 12, 2025, is $170.10.
- 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 117.21K% to $170.10 now.
- The 52-week high stock price for VST is $219.82, representing a 29.23% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for VST is $90.51, indicating a -46.79% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $180.0 | $167.5 | $12.50 | 5,865,634.0 | -2.58% |
| Dec 11, 2025 | $174.9 | $161.0 | $13.88 | 6,148,299.0 | +5.71% |
| Dec 10, 2025 | $166.0 | $158.7 | $7.37 | 5,699,545.0 | +0.22% |
| Dec 09, 2025 | $169.9 | $164.7 | $5.18 | 3,933,834.0 | -0.79% |
| Dec 08, 2025 | $167.8 | $164.1 | $3.76 | 4,192,949.0 | -0.63% |
| Dec 05, 2025 | $176.6 | $166.5 | $10.16 | 4,463,562.0 | -5.05% |
| Dec 04, 2025 | $178.0 | $170.5 | $7.58 | 3,402,593.0 | +2.58% |
| Dec 03, 2025 | $173.8 | $168.9 | $4.90 | 2,489,154.0 | -0.52% |
| Dec 02, 2025 | $175.9 | $171.4 | $4.58 | 3,025,339.0 | -0.63% |
| Dec 01, 2025 | $176.5 | $172.7 | $3.79 | 3,248,246.0 | -2.92% |
| Nov 28, 2025 | $180.8 | $178.0 | $2.76 | 1,908,415.0 | +1.17% |
| Nov 26, 2025 | $177.8 | $173.1 | $4.66 | 2,935,704.0 | +3.49% |
| Nov 25, 2025 | $174.7 | $165.9 | $8.82 | 3,859,817.0 | -2.46% |
| Nov 24, 2025 | $175.2 | $165.9 | $9.30 | 5,709,404.0 | +3.89% |
| Nov 21, 2025 | $173.7 | $162.4 | $11.24 | 6,294,152.0 | -2.99% |
| Nov 20, 2025 | $189.3 | $173.1 | $16.16 | 4,262,367.0 | -2.99% |
| Nov 19, 2025 | $181.5 | $174.2 | $7.28 | 3,337,220.0 | +2.71% |
| Nov 18, 2025 | $177.4 | $170.7 | $6.76 | 3,272,191.0 | -0.33% |
| Nov 17, 2025 | $179.5 | $173.1 | $6.40 | 3,105,839.0 | +0.18% |
| Nov 14, 2025 | $180.0 | $165.6 | $14.42 | 5,477,600.0 | +1.82% |
| Nov 13, 2025 | $178.0 | $170.5 | $7.44 | 5,454,234.0 | -3.76% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $180.0 | $158.7 | $21.35 | 48,334,789.0 | -4.90% |
| Nov, 2025 | $196.8 | $162.4 | $34.36 | 81,768,262.0 | -5.01% |
| Oct, 2025 | $217.1 | $179.7 | $37.45 | 106,321,305.0 | -3.89% |
| Sep, 2025 | $219.8 | $178.4 | $41.39 | 101,569,232.0 | +3.60% |
| 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% |
5.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):