Get the Stockscreener App
126.64
1.94%
2.41
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 April 25, 2025, is $126.64.
- 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 87,238% to $126.64 now.
- The 52-week high stock price for VST is $199.84, representing a 57.80% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for VST is $66.50, indicating a -47.49% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $128.2 | $123.5 | $4.72 | 4,314,043.0 | +1.94% |
| Apr 24, 2025 | $126.3 | $120.5 | $5.78 | 5,426,593.0 | +3.53% |
| Apr 23, 2025 | $125.6 | $118.3 | $7.25 | 7,030,949.0 | +6.54% |
| Apr 22, 2025 | $113.7 | $108.6 | $5.11 | 4,855,865.0 | +5.74% |
| Apr 21, 2025 | $114.0 | $103.3 | $10.66 | 6,041,881.0 | -7.71% |
| Apr 17, 2025 | $120.2 | $114.0 | $6.18 | 4,835,496.0 | -0.39% |
| Apr 16, 2025 | $117.6 | $112.0 | $5.67 | 5,949,453.0 | +0.10% |
| Apr 15, 2025 | $116.3 | $112.4 | $3.97 | 4,257,226.0 | +2.72% |
| Apr 14, 2025 | $118.2 | $110.5 | $7.69 | 5,001,858.0 | +0.88% |
| Apr 11, 2025 | $112.3 | $105.8 | $6.59 | 5,249,894.0 | +2.24% |
| Apr 10, 2025 | $115.5 | $107.0 | $8.48 | 8,697,148.0 | -7.42% |
| Apr 09, 2025 | $121.0 | $99.24 | $21.72 | 13,978,470.0 | +15.49% |
| Apr 08, 2025 | $112.4 | $99.90 | $12.49 | 11,430,684.0 | -0.49% |
| Apr 07, 2025 | $109.2 | $90.51 | $18.67 | 13,009,208.0 | +4.71% |
| Apr 04, 2025 | $103.9 | $92.12 | $11.79 | 17,680,107.0 | -9.37% |
| Apr 03, 2025 | $118.8 | $107.3 | $11.53 | 12,767,177.0 | -14.92% |
| Apr 02, 2025 | $127.6 | $118.0 | $9.61 | 5,642,146.0 | +4.05% |
| Apr 01, 2025 | $122.3 | $116.0 | $6.29 | 8,053,007.0 | +4.09% |
| Mar 31, 2025 | $118.3 | $112.0 | $6.34 | 7,759,260.0 | -1.35% |
| Mar 28, 2025 | $122.3 | $117.5 | $4.88 | 7,017,125.0 | -0.22% |
| Mar 27, 2025 | $124.5 | $118.4 | $6.11 | 7,040,948.0 | -3.79% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $128.2 | $90.51 | $37.73 | 148,535,248.0 | +7.83% |
| 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):