Get the Stockscreener App
148.76
3.21%
-4.94
After Hours:
147.30
-1.46
-0.98%
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 June 05, 2026, is $148.76.
- 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 102.49K% to $148.76 now.
- The 52-week high stock price for VST is $219.82, representing a 47.77% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for VST is $132.66, indicating a -10.82% 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $154.3 | $147.5 | $6.79 | 3,654,290.0 | -3.21% |
| Jun 04, 2026 | $154.0 | $150.2 | $3.85 | 2,963,361.0 | -0.07% |
| Jun 03, 2026 | $157.9 | $152.9 | $4.96 | 3,813,850.0 | -2.64% |
| Jun 02, 2026 | $160.8 | $152.9 | $7.90 | 4,524,221.0 | +2.07% |
| Jun 01, 2026 | $158.6 | $151.3 | $7.22 | 4,304,369.0 | -3.41% |
| May 29, 2026 | $162.3 | $156.9 | $5.41 | 3,787,103.0 | -0.03% |
| May 28, 2026 | $163.5 | $157.6 | $5.93 | 3,573,638.0 | +0.08% |
| May 27, 2026 | $165.0 | $158.4 | $6.61 | 4,892,562.0 | -2.68% |
| May 26, 2026 | $167.4 | $158.2 | $9.18 | 8,483,101.0 | +5.30% |
| May 22, 2026 | $157.6 | $150.8 | $6.82 | 8,042,304.0 | +4.82% |
| May 21, 2026 | $149.3 | $144.9 | $4.40 | 4,579,611.0 | +3.53% |
| May 20, 2026 | $144.9 | $137.8 | $7.09 | 7,875,186.0 | +6.90% |
| May 19, 2026 | $136.7 | $132.7 | $4.04 | 5,855,885.0 | -1.49% |
| May 18, 2026 | $139.5 | $133.9 | $5.68 | 6,298,346.0 | -2.10% |
| May 15, 2026 | $141.1 | $137.8 | $3.28 | 6,583,630.0 | -1.56% |
| May 14, 2026 | $143.3 | $139.9 | $3.37 | 5,089,616.0 | -0.50% |
| May 13, 2026 | $146.3 | $139.5 | $6.77 | 6,337,699.0 | -2.90% |
| May 12, 2026 | $150.3 | $145.7 | $4.66 | 4,845,710.0 | -3.41% |
| May 11, 2026 | $152.8 | $146.3 | $6.47 | 5,363,218.0 | +2.93% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $160.8 | $147.5 | $13.28 | 22,914,381.0 | -7.16% |
| 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% |
3.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):