Get the Stockscreener App
110.36
13.29%
-16.83
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 03, 2025, is $110.36.
- 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 76,010% to $110.36 now.
- The 52-week high stock price for VST is $199.84, representing a 81.08% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for VST is $64.26, indicating a -41.77% decrease from the current share price, occurred on April 19, 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 03, 2025 | $118.8 | $109.9 | $8.93 | 4,328,705.0 | -13.35% |
| 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% |
| Mar 26, 2025 | $130.5 | $122.0 | $8.50 | 6,659,273.0 | -5.92% |
| Mar 25, 2025 | $134.4 | $128.0 | $6.44 | 8,059,869.0 | -2.32% |
| Mar 24, 2025 | $138.7 | $133.5 | $5.24 | 7,616,441.0 | +3.34% |
| Mar 21, 2025 | $131.5 | $126.3 | $5.27 | 7,242,016.0 | -1.00% |
| Mar 20, 2025 | $133.2 | $126.2 | $7.01 | 5,566,327.0 | +1.58% |
| Mar 19, 2025 | $132.7 | $124.0 | $8.66 | 5,841,713.0 | +4.33% |
| Mar 18, 2025 | $126.8 | $122.3 | $4.53 | 4,585,423.0 | -1.45% |
| Mar 17, 2025 | $129.8 | $123.4 | $6.44 | 6,093,801.0 | +1.47% |
| Mar 14, 2025 | $124.7 | $118.5 | $6.18 | 6,502,378.0 | +5.47% |
| Mar 13, 2025 | $122.0 | $115.8 | $6.22 | 7,028,838.0 | -3.22% |
| Mar 12, 2025 | $127.8 | $118.4 | $9.43 | 14,632,707.0 | +6.61% |
| Mar 11, 2025 | $115.4 | $107.2 | $8.23 | 10,588,195.0 | +5.41% |
| Mar 10, 2025 | $111.9 | $104.3 | $7.57 | 11,285,488.0 | -5.10% |
| Mar 07, 2025 | $118.7 | $109.5 | $9.14 | 9,781,384.0 | -0.08% |
| Mar 06, 2025 | $122.3 | $112.2 | $10.20 | 11,744,919.0 | -9.82% |
| Mar 05, 2025 | $128.3 | $121.4 | $6.87 | 8,334,843.0 | -0.06% |
| Mar 04, 2025 | $130.1 | $125.7 | $4.41 | 3,273,413.0 | +2.41% |
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 | $127.6 | $109.9 | $17.70 | 18,023,858.0 | -6.15% |
| 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% |
1.71%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):