Get the Stockscreener App
173.62
1.61%
2.75
After Hours:
173.50
-0.12
-0.07%
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 06, 2025, is $173.62.
- 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 119.64K% to $173.62 now.
- The 52-week high stock price for VST is $199.84, representing a 15.10% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for VST is $66.50, indicating a -61.70% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $173.9 | $170.2 | $3.71 | 3,289,161.0 | +1.61% |
| Jun 05, 2025 | $173.9 | $169.6 | $4.34 | 4,284,830.0 | -1.05% |
| Jun 04, 2025 | $177.4 | $171.9 | $5.50 | 5,284,033.0 | -1.88% |
| Jun 03, 2025 | $178.3 | $171.9 | $6.49 | 9,983,093.0 | +5.09% |
| Jun 02, 2025 | $169.3 | $160.6 | $8.70 | 5,607,123.0 | +4.30% |
| May 30, 2025 | $160.6 | $157.1 | $3.53 | 5,311,218.0 | +0.53% |
| May 29, 2025 | $166.0 | $158.8 | $7.22 | 3,541,552.0 | -1.62% |
| May 28, 2025 | $165.7 | $161.4 | $4.32 | 4,971,422.0 | -0.92% |
| May 27, 2025 | $163.9 | $157.2 | $6.69 | 7,183,579.0 | +3.60% |
| May 23, 2025 | $159.4 | $154.7 | $4.78 | 7,249,374.0 | +2.22% |
| May 22, 2025 | $155.1 | $149.6 | $5.52 | 4,522,660.0 | +1.74% |
| May 21, 2025 | $156.5 | $150.9 | $5.59 | 4,045,578.0 | -3.16% |
| May 20, 2025 | $158.2 | $155.7 | $2.57 | 3,421,189.0 | -0.18% |
| May 19, 2025 | $157.7 | $150.4 | $7.28 | 5,133,318.0 | +0.45% |
| May 16, 2025 | $157.5 | $154.5 | $2.97 | 6,214,647.0 | +3.00% |
| May 15, 2025 | $154.1 | $150.8 | $3.25 | 3,894,495.0 | -1.72% |
| May 14, 2025 | $157.0 | $152.5 | $4.46 | 5,365,605.0 | -0.18% |
| May 13, 2025 | $157.0 | $144.1 | $12.91 | 9,026,602.0 | +6.10% |
| May 12, 2025 | $147.5 | $143.0 | $4.46 | 8,367,043.0 | +7.62% |
| May 09, 2025 | $141.3 | $133.7 | $7.53 | 5,852,540.0 | -3.66% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $178.3 | $160.6 | $17.76 | 31,737,401.0 | +8.13% |
| 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% |
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% |
0.06%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):