Vistra Corp. (VST)
202.65
+1.14 (0.57%)
NYSE · Last Trade: Oct 2nd, 7:11 PM EDT
Historical Prices For Vistra Corp. (VST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 204.04 | 205.00 | 198.71 | 202.65 | 4,221,621 | 202.65 |
| 10/01/2025 | 195.00 | 204.93 | 192.17 | 201.51 | 5,383,767 | 201.51 |
| 9/30/2025 | 199.19 | 200.50 | 190.70 | 195.92 | 5,825,663 | 195.92 |
| 9/29/2025 | 202.00 | 207.13 | 197.70 | 197.94 | 8,371,746 | 197.94 |
| 9/26/2025 | 201.20 | 207.50 | 200.98 | 207.22 | 3,100,204 | 207.22 |
| 9/25/2025 | 198.00 | 204.26 | 196.01 | 201.62 | 4,261,606 | 201.62 |
| 9/24/2025 | 203.26 | 206.19 | 201.87 | 202.06 | 3,842,446 | 202.06 |
| 9/23/2025 | 210.11 | 212.76 | 203.46 | 204.24 | 6,522,278 | 204.24 |
| 9/22/2025 | 211.00 | 219.82 | 207.80 | 217.92 | 4,813,102 | 217.92 |
| 9/19/2025 | 211.43 | 213.84 | 205.18 | 211.28 | 9,188,468 | 211.28 |
| 9/18/2025 | 213.31 | 214.46 | 208.05 | 210.16 | 3,589,267 | 209.93 |
| 9/17/2025 | 211.29 | 213.80 | 204.67 | 208.31 | 3,466,810 | 208.09 |
| 9/16/2025 | 213.80 | 213.80 | 207.31 | 209.43 | 3,827,785 | 209.21 |
| 9/15/2025 | 209.70 | 217.90 | 209.70 | 213.52 | 4,750,469 | 213.29 |
| 9/12/2025 | 202.93 | 210.22 | 202.01 | 209.70 | 3,824,951 | 209.47 |
| 9/11/2025 | 208.78 | 211.90 | 203.10 | 204.05 | 4,405,596 | 203.83 |
| 9/10/2025 | 200.52 | 212.88 | 200.00 | 209.21 | 9,714,821 | 208.99 |
| 9/09/2025 | 190.00 | 195.50 | 189.21 | 193.78 | 4,448,530 | 193.57 |
| 9/08/2025 | 189.59 | 190.56 | 184.61 | 188.01 | 4,153,069 | 187.81 |
| 9/05/2025 | 190.25 | 191.43 | 178.43 | 188.00 | 5,199,568 | 187.80 |
| 9/04/2025 | 189.00 | 192.11 | 188.80 | 189.73 | 2,771,073 | 189.53 |
| 9/03/2025 | 186.00 | 188.55 | 184.34 | 188.12 | 2,814,100 | 187.92 |
| 9/02/2025 | 184.55 | 186.88 | 182.09 | 185.81 | 4,232,420 | 185.61 |
| 8/29/2025 | 195.55 | 195.73 | 186.68 | 189.11 | 3,999,357 | 188.91 |
| 8/28/2025 | 195.20 | 201.38 | 194.62 | 196.70 | 3,375,204 | 196.49 |
| 8/27/2025 | 194.32 | 197.25 | 192.28 | 194.60 | 2,664,071 | 194.39 |
| 8/26/2025 | 190.45 | 195.65 | 189.35 | 195.12 | 3,428,714 | 194.91 |
| 8/25/2025 | 191.54 | 194.67 | 189.30 | 190.08 | 2,722,794 | 189.88 |
| 8/22/2025 | 191.14 | 195.50 | 187.14 | 190.46 | 3,447,284 | 190.25 |
| 8/21/2025 | 193.00 | 196.68 | 190.00 | 190.28 | 3,027,814 | 190.07 |
| 8/20/2025 | 191.00 | 193.37 | 183.85 | 192.91 | 5,224,940 | 192.70 |
| 8/19/2025 | 197.46 | 198.55 | 191.21 | 193.52 | 3,356,920 | 193.31 |
| 8/18/2025 | 197.00 | 199.40 | 195.30 | 198.96 | 2,889,150 | 198.75 |
| 8/15/2025 | 203.00 | 204.46 | 194.81 | 197.33 | 4,025,161 | 197.12 |
| 8/14/2025 | 204.13 | 207.90 | 202.29 | 202.35 | 3,004,299 | 202.13 |
| 8/13/2025 | 210.19 | 213.19 | 200.29 | 205.28 | 4,111,228 | 205.06 |
| 8/12/2025 | 202.51 | 209.96 | 200.49 | 209.56 | 4,060,866 | 209.34 |
| 8/11/2025 | 203.60 | 206.21 | 198.69 | 200.08 | 3,688,347 | 199.87 |
| 8/08/2025 | 206.11 | 208.88 | 201.69 | 202.12 | 4,064,635 | 201.90 |
| 8/07/2025 | 190.21 | 211.75 | 190.00 | 205.59 | 8,943,516 | 205.37 |
| 8/06/2025 | 208.64 | 208.64 | 199.21 | 200.85 | 7,356,437 | 200.63 |
| 8/05/2025 | 214.95 | 216.85 | 206.55 | 209.60 | 4,594,701 | 209.38 |
| 8/04/2025 | 210.55 | 215.13 | 208.29 | 214.06 | 4,622,102 | 213.83 |
| 8/01/2025 | 200.15 | 211.86 | 197.20 | 208.05 | 5,737,127 | 207.83 |
| 7/31/2025 | 209.74 | 213.05 | 205.73 | 208.54 | 5,628,192 | 208.32 |
| 7/30/2025 | 199.40 | 207.63 | 198.90 | 207.05 | 5,506,904 | 206.83 |
| 7/29/2025 | 197.20 | 199.41 | 194.01 | 198.00 | 4,254,601 | 197.79 |
| 7/28/2025 | 193.11 | 196.27 | 190.51 | 195.88 | 3,210,473 | 195.67 |
| 7/25/2025 | 195.02 | 196.30 | 190.72 | 192.20 | 5,492,178 | 191.99 |
| 7/24/2025 | 202.10 | 203.60 | 195.89 | 196.24 | 4,917,445 | 196.03 |
| 7/23/2025 | 198.82 | 207.12 | 197.84 | 200.12 | 8,845,968 | 199.91 |
| 7/22/2025 | 187.67 | 189.58 | 181.73 | 189.09 | 4,176,564 | 188.89 |
| 7/21/2025 | 193.64 | 193.69 | 186.91 | 188.23 | 4,314,384 | 188.03 |
| 7/18/2025 | 182.82 | 195.12 | 182.80 | 193.01 | 6,416,313 | 192.80 |
| 7/17/2025 | 186.42 | 187.82 | 181.20 | 182.00 | 3,944,335 | 181.80 |
| 7/16/2025 | 191.10 | 192.44 | 180.25 | 184.13 | 6,601,905 | 183.93 |
| 7/15/2025 | 195.18 | 195.18 | 189.20 | 191.37 | 4,258,647 | 191.16 |
| 7/14/2025 | 196.55 | 197.67 | 191.55 | 194.81 | 3,793,397 | 194.60 |
| 7/11/2025 | 194.31 | 197.72 | 191.80 | 196.58 | 3,714,504 | 196.37 |
| 7/10/2025 | 196.71 | 197.79 | 190.18 | 195.78 | 4,359,172 | 195.57 |
| 7/09/2025 | 192.72 | 200.25 | 189.84 | 197.01 | 6,933,098 | 196.80 |
| 7/08/2025 | 194.62 | 194.62 | 184.82 | 190.18 | 5,075,840 | 189.97 |
| 7/07/2025 | 191.00 | 194.28 | 190.35 | 193.70 | 4,312,957 | 193.49 |
| 7/03/2025 | 188.14 | 194.30 | 188.00 | 192.20 | 3,342,453 | 191.99 |