Get the Stockscreener App
144.22
0.53%
0.76
After Hours:
144.60
0.38
+0.26%
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 September 03, 2026, is $144.22.
- 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 99,362% to $144.22 now.
- The 52-week high stock price for VST is $219.82, representing a 52.42% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for VST is $132.66, indicating a -8.02% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Vistra Corp (VST) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $148.8 | $142.8 | $5.97 | 4,299,603.0 | +0.53% |
| Sep 02, 2026 | $144.1 | $136.9 | $7.20 | 4,733,528.0 | +3.90% |
| Sep 01, 2026 | $139.3 | $134.9 | $4.38 | 4,255,390.0 | +0.52% |
| Aug 31, 2026 | $137.9 | $135.6 | $2.32 | 4,113,107.0 | +0.20% |
| Aug 28, 2026 | $141.1 | $136.6 | $4.49 | 3,051,182.0 | -1.95% |
| Aug 27, 2026 | $142.5 | $138.4 | $4.06 | 2,937,173.0 | -0.16% |
| Aug 26, 2026 | $144.0 | $139.3 | $4.73 | 3,370,037.0 | +0.72% |
| Aug 25, 2026 | $140.3 | $137.4 | $2.87 | 3,892,564.0 | +2.48% |
| Aug 24, 2026 | $137.2 | $134.5 | $2.70 | 4,799,461.0 | -0.40% |
| Aug 21, 2026 | $140.3 | $136.2 | $4.14 | 4,983,175.0 | -1.96% |
| Aug 20, 2026 | $143.5 | $138.3 | $5.17 | 3,729,458.0 | -2.63% |
| Aug 19, 2026 | $142.8 | $138.1 | $4.64 | 4,316,584.0 | +1.55% |
| Aug 18, 2026 | $145.5 | $138.8 | $6.77 | 4,289,323.0 | -3.83% |
| Aug 17, 2026 | $149.9 | $145.2 | $4.65 | 4,780,427.0 | -1.36% |
| Aug 14, 2026 | $150.2 | $146.1 | $4.05 | 3,009,009.0 | +1.18% |
| Aug 13, 2026 | $147.8 | $144.8 | $2.97 | 2,833,134.0 | -0.19% |
| Aug 12, 2026 | $149.4 | $145.3 | $4.08 | 2,657,276.0 | +1.21% |
| Aug 11, 2026 | $146.9 | $143.1 | $3.79 | 3,355,503.0 | +1.43% |
| Aug 10, 2026 | $144.9 | $141.1 | $3.81 | 4,604,016.0 | +1.62% |
| Aug 07, 2026 | $142.7 | $134.8 | $7.94 | 7,836,922.0 | -0.56% |
| Aug 06, 2026 | $143.0 | $140.1 | $2.88 | 5,299,547.0 | +0.57% |
| Aug 05, 2026 | $145.5 | $140.2 | $5.33 | 6,068,756.0 | -1.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $148.8 | $134.9 | $13.88 | 17,588,124.0 | +4.99% |
| Aug, 2026 | $157.0 | $134.5 | $22.49 | 95,410,053.0 | -7.31% |
| Jul, 2026 | $169.8 | $142.2 | $27.60 | 89,800,894.0 | -6.58% |
| Jun, 2026 | $171.3 | $137.9 | $33.44 | 90,598,025.0 | -1.00% |
| May, 2026 | $168.4 | $132.7 | $35.73 | 116,427,065.0 | +1.51% |
| Apr, 2026 | $168.5 | $149.9 | $18.61 | 75,633,165.0 | +5.00% |
| Mar, 2026 | $176.5 | $142.3 | $34.18 | 103,171,511.0 | -13.55% |
| Feb, 2026 | $178.3 | $138.5 | $39.78 | 110,542,704.0 | +9.81% |
| Jan, 2026 | $182.6 | $149.2 | $33.37 | 124,702,930.0 | -1.85% |
Vistra Corp Stock (VST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $180.0 | $158.7 | $21.35 | 89,078,684.0 | -9.08% |
| Nov, 2025 | $196.8 | $162.4 | $34.36 | 81,768,262.0 | -5.01% |
| Oct, 2025 | $217.1 | $179.7 | $37.45 | 106,321,305.0 | -3.89% |
| Sep, 2025 | $219.8 | $178.4 | $41.39 | 101,569,232.0 | +3.60% |
| Aug, 2025 | $216.8 | $183.8 | $33.00 | 87,637,456.0 | -9.32% |
| Jul, 2025 | $213.0 | $180.3 | $32.80 | 101,572,205.0 | +7.60% |
| Jun, 2025 | $198.2 | $160.2 | $38.02 | 105,185,866.0 | +20.70% |
| May, 2025 | $166.0 | $133.7 | $32.27 | 136,076,916.0 | +23.87% |
| Apr, 2025 | $130.4 | $90.51 | $39.90 | 157,823,203.0 | +10.38% |
| 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% |
0.68%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):