Vistra Corp. (VST)
NYSE: VST
· Real-Time Price · USD
201.98
-0.67 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
201.78
-0.10%
After-hours: Oct 03, 2025, 07:57 PM EDT
VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 204.35 | 210.20 | 201.50 | 201.99 | 201.99 | -0.33% | 5,291,728 |
| Oct 2, 2025 | 204.04 | 205.00 | 198.71 | 202.65 | 202.65 | 0.57% | 4,224,200 |
| Oct 1, 2025 | 195.00 | 204.93 | 192.17 | 201.51 | 201.51 | 2.85% | 5,387,716 |
| Sep 30, 2025 | 199.19 | 200.50 | 190.70 | 195.92 | 195.92 | -1.02% | 5,828,400 |
| Sep 29, 2025 | 202.00 | 207.13 | 197.70 | 197.94 | 197.94 | -4.48% | 8,373,900 |
| Sep 26, 2025 | 201.20 | 207.50 | 200.98 | 207.22 | 207.22 | 2.78% | 3,096,233 |
| Sep 25, 2025 | 198.00 | 204.26 | 196.01 | 201.62 | 201.62 | -0.22% | 4,262,643 |
| Sep 24, 2025 | 203.26 | 206.19 | 201.87 | 202.06 | 202.06 | -1.07% | 3,844,400 |
| Sep 23, 2025 | 210.11 | 212.77 | 203.46 | 204.24 | 204.24 | -6.28% | 6,525,208 |
| Sep 22, 2025 | 211.00 | 219.82 | 207.80 | 217.92 | 217.92 | 3.14% | 4,819,523 |
| Sep 19, 2025 | 211.43 | 213.84 | 205.18 | 211.28 | 211.28 | 0.53% | 9,188,500 |
| Sep 18, 2025 | 213.31 | 214.46 | 208.05 | 210.16 | 209.93 | 0.89% | 3,589,600 |
| Sep 17, 2025 | 211.30 | 213.80 | 204.67 | 208.31 | 208.09 | -0.53% | 3,468,115 |
| Sep 16, 2025 | 213.80 | 213.80 | 207.31 | 209.43 | 209.20 | -1.92% | 3,828,400 |
| Sep 15, 2025 | 209.70 | 217.90 | 209.70 | 213.52 | 213.29 | 1.82% | 4,750,642 |
| Sep 12, 2025 | 202.93 | 210.22 | 202.01 | 209.70 | 209.47 | 2.77% | 3,824,901 |
| Sep 11, 2025 | 208.78 | 211.90 | 203.10 | 204.05 | 203.83 | -2.47% | 4,408,911 |
| Sep 10, 2025 | 200.52 | 212.88 | 200.00 | 209.21 | 208.99 | 7.96% | 9,715,842 |
| Sep 9, 2025 | 190.00 | 195.50 | 189.21 | 193.78 | 193.57 | 3.07% | 4,451,703 |
| Sep 8, 2025 | 189.59 | 190.56 | 184.61 | 188.01 | 187.81 | 0.01% | 4,153,400 |
Page 1 of 114