Vistra Corp. (VST)
161.33
-1.29 (-0.79%)
NYSE · Last Trade: Jan 1st, 8:58 AM EST
Historical Prices For Vistra Corp. (VST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 162.89 | 164.50 | 161.22 | 161.33 | 1,843,501 | 161.33 |
| 12/30/2025 | 162.00 | 163.06 | 161.06 | 162.62 | 2,219,444 | 162.62 |
| 12/29/2025 | 161.00 | 164.20 | 159.92 | 161.84 | 2,852,398 | 161.84 |
| 12/26/2025 | 161.67 | 163.00 | 160.35 | 161.67 | 2,317,524 | 161.67 |
| 12/24/2025 | 160.99 | 162.59 | 159.77 | 161.96 | 1,342,162 | 161.96 |
| 12/23/2025 | 161.57 | 163.70 | 160.13 | 161.67 | 3,770,776 | 161.67 |
| 12/22/2025 | 164.00 | 164.31 | 160.85 | 161.57 | 4,377,481 | 161.57 |
| 12/19/2025 | 166.70 | 171.41 | 162.70 | 163.03 | 7,141,822 | 162.80 |
| 12/18/2025 | 165.66 | 171.92 | 162.67 | 166.17 | 7,650,504 | 165.94 |
| 12/17/2025 | 174.01 | 175.14 | 158.70 | 159.97 | 6,899,651 | 159.75 |
| 12/16/2025 | 166.65 | 173.93 | 166.55 | 173.45 | 4,189,040 | 173.21 |
| 12/15/2025 | 172.96 | 173.00 | 166.98 | 168.25 | 4,285,358 | 168.02 |
| 12/12/2025 | 175.20 | 180.00 | 167.50 | 170.10 | 5,870,271 | 169.86 |
| 12/11/2025 | 162.05 | 174.89 | 161.01 | 174.60 | 6,198,336 | 174.36 |
| 12/10/2025 | 165.34 | 166.02 | 158.65 | 165.17 | 5,773,124 | 164.94 |
| 12/09/2025 | 165.37 | 169.91 | 164.73 | 164.81 | 3,936,185 | 164.58 |
| 12/08/2025 | 167.82 | 167.82 | 164.06 | 166.12 | 4,224,487 | 165.89 |
| 12/05/2025 | 176.52 | 176.63 | 166.47 | 167.17 | 4,524,269 | 166.94 |
| 12/04/2025 | 171.90 | 178.05 | 170.87 | 176.07 | 3,405,735 | 175.82 |
| 12/03/2025 | 172.66 | 173.85 | 168.95 | 171.65 | 2,490,572 | 171.41 |
| 12/02/2025 | 175.40 | 175.95 | 171.37 | 172.55 | 3,027,712 | 172.31 |
| 12/01/2025 | 176.01 | 176.48 | 172.69 | 173.64 | 3,250,150 | 173.40 |
| 11/28/2025 | 179.00 | 180.77 | 178.01 | 178.86 | 1,908,416 | 178.61 |
| 11/26/2025 | 174.00 | 177.75 | 173.09 | 176.80 | 2,937,760 | 176.55 |
| 11/25/2025 | 174.08 | 174.73 | 165.91 | 170.84 | 3,863,380 | 170.60 |
| 11/24/2025 | 169.57 | 175.20 | 165.90 | 175.14 | 5,729,195 | 174.90 |
| 11/21/2025 | 172.00 | 173.68 | 162.44 | 168.59 | 6,303,855 | 168.35 |
| 11/20/2025 | 184.82 | 189.29 | 173.13 | 173.79 | 4,271,201 | 173.55 |
| 11/19/2025 | 175.16 | 181.50 | 174.22 | 179.14 | 3,373,963 | 178.89 |
| 11/18/2025 | 172.66 | 177.42 | 170.66 | 174.42 | 3,277,301 | 174.18 |
| 11/17/2025 | 175.43 | 179.52 | 173.12 | 175.00 | 3,106,806 | 174.76 |
| 11/14/2025 | 167.18 | 180.00 | 165.58 | 174.69 | 5,484,377 | 174.45 |
| 11/13/2025 | 176.91 | 177.96 | 170.52 | 171.56 | 5,461,399 | 171.32 |
| 11/12/2025 | 180.33 | 181.30 | 177.29 | 178.27 | 4,247,011 | 178.02 |
| 11/11/2025 | 185.92 | 187.94 | 178.81 | 179.16 | 4,535,944 | 178.91 |
| 11/10/2025 | 194.80 | 196.80 | 184.16 | 188.28 | 4,269,158 | 188.02 |
| 11/07/2025 | 178.50 | 191.07 | 176.60 | 191.00 | 5,811,632 | 190.73 |
| 11/06/2025 | 182.89 | 189.12 | 179.53 | 184.62 | 6,536,568 | 184.36 |
| 11/05/2025 | 186.26 | 192.47 | 184.93 | 189.39 | 3,530,014 | 189.13 |
| 11/04/2025 | 188.10 | 191.49 | 184.50 | 185.74 | 3,789,993 | 185.48 |
| 11/03/2025 | 190.81 | 195.19 | 187.85 | 193.04 | 3,585,647 | 192.77 |
| 10/31/2025 | 192.00 | 192.89 | 183.52 | 188.30 | 4,231,283 | 188.04 |
| 10/30/2025 | 194.68 | 198.82 | 188.54 | 189.71 | 3,801,773 | 189.45 |
| 10/29/2025 | 192.30 | 200.73 | 189.47 | 199.37 | 6,369,227 | 199.09 |
| 10/28/2025 | 197.32 | 197.31 | 184.47 | 190.59 | 9,387,975 | 190.32 |
| 10/27/2025 | 203.66 | 203.66 | 196.50 | 199.30 | 4,537,939 | 199.02 |
| 10/24/2025 | 196.60 | 202.00 | 194.60 | 201.47 | 4,787,545 | 201.19 |
| 10/23/2025 | 185.71 | 192.20 | 185.71 | 191.37 | 3,032,983 | 191.10 |
| 10/22/2025 | 187.55 | 189.50 | 179.65 | 185.83 | 5,343,192 | 185.57 |
| 10/21/2025 | 192.88 | 193.42 | 185.57 | 186.52 | 5,779,503 | 186.26 |
| 10/20/2025 | 204.13 | 205.00 | 192.81 | 194.24 | 4,056,842 | 193.97 |
| 10/17/2025 | 207.67 | 210.05 | 200.05 | 201.35 | 4,014,129 | 201.07 |
| 10/16/2025 | 214.79 | 217.10 | 208.68 | 210.40 | 3,557,931 | 210.11 |
| 10/15/2025 | 209.32 | 216.03 | 206.40 | 210.85 | 5,411,299 | 210.56 |
| 10/14/2025 | 205.79 | 208.85 | 201.40 | 205.51 | 3,087,767 | 205.22 |
| 10/13/2025 | 201.12 | 209.95 | 200.40 | 209.55 | 3,868,022 | 209.26 |
| 10/10/2025 | 209.76 | 212.37 | 196.84 | 196.86 | 4,388,269 | 196.59 |
| 10/09/2025 | 207.00 | 211.07 | 205.34 | 210.00 | 3,795,571 | 209.71 |
| 10/08/2025 | 201.58 | 206.61 | 200.13 | 206.55 | 3,702,733 | 206.26 |
| 10/07/2025 | 201.57 | 203.84 | 195.88 | 199.62 | 2,865,335 | 199.34 |
| 10/06/2025 | 206.16 | 207.93 | 197.43 | 200.41 | 6,014,402 | 200.13 |
| 10/03/2025 | 204.35 | 210.20 | 201.50 | 201.99 | 5,312,532 | 201.71 |
| 10/02/2025 | 204.04 | 205.00 | 198.71 | 202.65 | 4,221,843 | 202.37 |
| 10/01/2025 | 195.00 | 204.93 | 192.17 | 201.51 | 5,383,767 | 201.23 |