Vistra Corp. (VST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 138.62 | 142.69 | 134.75 | 140.59 | -0.56% | 7,849,700 |
| 2026-08-06 | 142.00 | 143.02 | 140.14 | 141.38 | +0.57% | 5,422,800 |
| 2026-08-05 | 143.90 | 145.50 | 140.17 | 140.58 | -1.85% | 6,091,500 |
| 2026-08-04 | 155.60 | 156.99 | 143.03 | 143.23 | -8.15% | 11,503,000 |
| 2026-08-03 | 148.77 | 156.96 | 146.19 | 155.94 | +5.23% | 4,022,300 |
| 2026-07-31 | 151.85 | 153.13 | 146.52 | 148.19 | -0.29% | 4,390,700 |
| 2026-07-30 | 148.00 | 151.97 | 147.09 | 148.62 | +4.07% | 4,599,600 |
| 2026-07-29 | 148.72 | 149.28 | 142.16 | 142.81 | -3.92% | 4,925,900 |
| 2026-07-28 | 153.92 | 153.99 | 146.21 | 148.64 | -5.37% | 5,857,500 |
| 2026-07-27 | 165.50 | 166.15 | 155.54 | 157.08 | -3.86% | 4,478,000 |
| 2026-07-24 | 168.69 | 169.76 | 162.31 | 163.38 | -3.31% | 2,553,500 |
| 2026-07-23 | 166.26 | 169.06 | 165.01 | 168.98 | +1.34% | 2,538,200 |
| 2026-07-22 | 160.11 | 167.81 | 159.63 | 166.74 | +2.72% | 2,971,500 |
| 2026-07-21 | 160.99 | 164.46 | 160.01 | 162.33 | +2.75% | 3,721,400 |
| 2026-07-20 | 157.52 | 158.57 | 155.60 | 157.99 | +1.64% | 3,256,700 |
| 2026-07-17 | 150.36 | 157.25 | 148.14 | 155.44 | +1.89% | 4,441,000 |
| 2026-07-16 | 157.87 | 158.10 | 148.52 | 152.56 | -4.79% | 7,070,000 |
| 2026-07-15 | 162.50 | 166.94 | 157.94 | 160.23 | +1.14% | 5,504,500 |
| 2026-07-14 | 161.00 | 168.21 | 157.03 | 158.43 | +0.20% | 5,415,600 |
| 2026-07-13 | 157.65 | 159.43 | 156.20 | 158.12 | -0.47% | 3,613,300 |
| 2026-07-10 | 157.55 | 160.02 | 157.05 | 158.86 | +0.56% | 2,996,000 |
| 2026-07-09 | 159.01 | 161.18 | 157.44 | 157.98 | +2.04% | 2,907,500 |
| 2026-07-08 | 153.99 | 156.49 | 151.32 | 154.82 | -0.58% | 3,605,700 |
| 2026-07-07 | 156.13 | 159.41 | 154.01 | 155.73 | -0.95% | 3,027,300 |
| 2026-07-06 | 152.47 | 157.24 | 152.01 | 157.22 | +4.08% | 3,395,800 |
| 2026-07-02 | 153.95 | 156.24 | 148.50 | 151.05 | -1.38% | 4,254,100 |
| 2026-07-01 | 156.00 | 157.32 | 151.05 | 153.16 | -3.45% | 5,090,100 |
| 2026-06-30 | 162.58 | 165.45 | 156.51 | 158.63 | -2.31% | 4,182,000 |
| 2026-06-29 | 163.70 | 165.60 | 161.02 | 162.38 | -0.68% | 2,814,800 |
| 2026-06-26 | 165.86 | 167.93 | 163.19 | 163.49 | -2.55% | 5,487,400 |
| 2026-06-25 | 166.91 | 171.35 | 166.01 | 167.77 | +3.01% | 3,633,200 |
| 2026-06-24 | 163.03 | 165.64 | 159.88 | 162.87 | +0.30% | 3,722,600 |
| 2026-06-23 | 160.08 | 165.82 | 159.15 | 162.39 | -2.91% | 3,855,400 |
| 2026-06-22 | 163.50 | 170.50 | 162.90 | 167.26 | +2.14% | 4,971,200 |
| 2026-06-18 | 162.09 | 170.34 | 160.03 | 163.75 | +3.10% | 7,976,300 |
| 2026-06-17 | 158.56 | 162.44 | 157.21 | 158.83 | +0.14% | 4,490,400 |
| 2026-06-16 | 153.25 | 161.48 | 152.83 | 158.61 | +3.32% | 4,942,900 |
| 2026-06-15 | 152.81 | 155.45 | 150.25 | 153.52 | +3.72% | 4,455,200 |
| 2026-06-12 | 148.00 | 150.50 | 147.00 | 148.02 | +1.12% | 4,573,500 |
| 2026-06-11 | 140.99 | 146.90 | 139.57 | 146.38 | +5.66% | 5,127,400 |
| 2026-06-10 | 143.35 | 144.00 | 137.91 | 138.54 | -5.25% | 5,195,000 |
| 2026-06-09 | 148.42 | 150.30 | 141.54 | 146.22 | -0.46% | 4,059,000 |
| 2026-06-08 | 148.31 | 149.30 | 146.38 | 146.90 | -1.25% | 3,327,700 |
| 2026-06-05 | 152.00 | 154.29 | 147.50 | 148.76 | -3.21% | 3,673,400 |
| 2026-06-04 | 151.54 | 154.04 | 150.19 | 153.70 | -0.07% | 2,969,400 |
| 2026-06-03 | 156.51 | 157.91 | 152.95 | 153.80 | -2.64% | 3,884,900 |
| 2026-06-02 | 155.94 | 160.78 | 152.88 | 157.97 | +2.07% | 4,544,900 |
| 2026-06-01 | 157.00 | 158.55 | 151.33 | 154.76 | -3.41% | 4,322,700 |
| 2026-05-29 | 160.00 | 162.29 | 156.88 | 160.23 | -0.03% | 3,781,200 |
| 2026-05-28 | 158.84 | 163.53 | 157.60 | 160.28 | +0.08% | 3,598,000 |
| 2026-05-27 | 164.96 | 165.02 | 158.41 | 160.15 | -2.68% | 4,896,900 |
| 2026-05-26 | 158.91 | 167.40 | 158.22 | 164.56 | +5.30% | 8,511,800 |
| 2026-05-22 | 151.03 | 157.57 | 150.75 | 156.27 | +4.82% | 8,062,500 |
| 2026-05-21 | 145.47 | 149.28 | 144.88 | 149.08 | +3.53% | 4,621,400 |
| 2026-05-20 | 138.00 | 144.90 | 137.81 | 144.00 | +6.90% | 7,901,600 |
| 2026-05-19 | 135.80 | 136.70 | 132.66 | 134.71 | -1.49% | 5,860,700 |
| 2026-05-18 | 139.00 | 139.54 | 133.86 | 136.75 | -2.10% | 6,321,800 |
| 2026-05-15 | 139.78 | 141.09 | 137.81 | 139.68 | -1.56% | 6,632,200 |
| 2026-05-14 | 141.38 | 143.29 | 139.92 | 141.90 | -0.50% | 5,117,100 |
| 2026-05-13 | 146.28 | 146.28 | 139.51 | 142.61 | -2.90% | 6,385,400 |
| 2026-05-12 | 149.49 | 150.32 | 145.66 | 146.87 | -3.41% | 4,904,300 |
| 2026-05-11 | 148.00 | 152.75 | 146.28 | 152.05 | +2.93% | 5,905,400 |
| 2026-05-08 | 155.00 | 155.00 | 146.98 | 147.72 | -4.05% | 8,074,500 |
| 2026-05-07 | 163.04 | 168.39 | 153.77 | 153.95 | -2.74% | 7,895,800 |
| 2026-05-06 | 161.50 | 162.99 | 156.60 | 158.29 | -1.30% | 8,214,800 |
| 2026-05-05 | 163.00 | 163.80 | 159.80 | 160.38 | -0.29% | 3,567,200 |
| 2026-05-04 | 157.69 | 162.38 | 157.44 | 160.85 | +3.59% | 4,209,300 |
| 2026-05-01 | 158.31 | 160.14 | 154.93 | 155.28 | -1.62% | 3,144,000 |
| 2026-04-30 | 156.29 | 159.63 | 155.73 | 157.84 | +2.63% | 3,954,800 |
| 2026-04-29 | 160.86 | 161.14 | 153.08 | 153.79 | -4.55% | 4,992,800 |
| 2026-04-28 | 162.50 | 163.32 | 158.72 | 161.12 | -3.28% | 5,205,600 |
| 2026-04-27 | 165.00 | 168.42 | 158.74 | 166.58 | +1.36% | 4,577,600 |
| 2026-04-24 | 156.33 | 165.48 | 155.15 | 164.35 | +4.78% | 3,481,400 |
| 2026-04-23 | 155.96 | 158.87 | 154.50 | 156.85 | +0.68% | 3,272,600 |
| 2026-04-22 | 157.80 | 159.08 | 154.92 | 155.79 | +0.57% | 2,642,200 |
| 2026-04-21 | 160.76 | 161.10 | 154.13 | 154.91 | -2.94% | 3,748,800 |
| 2026-04-20 | 163.05 | 164.05 | 158.32 | 159.60 | -2.36% | 2,924,100 |
| 2026-04-17 | 166.26 | 168.49 | 162.26 | 163.46 | -1.25% | 4,104,300 |
| 2026-04-16 | 164.57 | 166.92 | 162.61 | 165.53 | +1.59% | 3,126,000 |
| 2026-04-15 | 165.50 | 166.52 | 162.15 | 162.94 | -0.63% | 3,098,300 |
| 2026-04-14 | 162.41 | 165.28 | 160.34 | 163.97 | +3.65% | 3,767,300 |
| 2026-04-13 | 152.65 | 160.72 | 152.65 | 158.20 | +2.24% | 4,458,600 |
| 2026-04-10 | 153.50 | 158.63 | 153.11 | 154.73 | +1.30% | 2,900,900 |
| 2026-04-09 | 155.89 | 162.53 | 152.68 | 152.75 | -2.01% | 4,103,200 |
| 2026-04-08 | 160.75 | 161.31 | 155.29 | 155.89 | +1.44% | 4,320,600 |
| 2026-04-07 | 151.07 | 154.16 | 150.28 | 153.68 | +1.38% | 2,229,100 |
| 2026-04-06 | 151.04 | 153.10 | 149.88 | 151.59 | +0.27% | 2,309,800 |
| 2026-04-02 | 151.21 | 154.56 | 150.12 | 151.18 | -1.81% | 2,950,300 |
| 2026-04-01 | 151.47 | 156.34 | 151.40 | 153.96 | +2.41% | 3,782,800 |
| 2026-03-31 | 143.90 | 151.47 | 142.34 | 150.33 | +1.89% | 5,402,200 |
| 2026-03-30 | 157.10 | 158.93 | 146.60 | 147.54 | -5.11% | 4,734,900 |
| 2026-03-27 | 151.75 | 160.20 | 151.75 | 155.48 | +2.09% | 4,554,500 |
| 2026-03-26 | 149.50 | 152.67 | 146.49 | 152.30 | +0.52% | 4,437,900 |
| 2026-03-25 | 155.00 | 157.95 | 150.38 | 151.51 | -0.79% | 3,512,900 |
| 2026-03-24 | 150.55 | 154.10 | 149.55 | 152.72 | +0.95% | 3,995,500 |
| 2026-03-23 | 151.45 | 155.90 | 149.34 | 151.29 | +3.61% | 5,338,500 |
| 2026-03-20 | 166.47 | 166.47 | 144.83 | 146.02 | -12.76% | 11,109,500 |
| 2026-03-19 | 167.17 | 169.60 | 164.23 | 167.37 | -1.62% | 3,106,700 |
| 2026-03-18 | 165.75 | 173.00 | 165.50 | 170.12 | +3.52% | 3,685,300 |
| 2026-03-17 | 162.81 | 165.46 | 162.12 | 164.33 | +1.44% | 2,065,300 |
| 2026-03-16 | 161.00 | 163.50 | 160.11 | 161.99 | +1.91% | 2,775,200 |
| 2026-03-13 | 161.76 | 165.24 | 157.73 | 158.95 | -0.39% | 3,679,600 |
| 2026-03-12 | 157.08 | 163.20 | 156.70 | 159.58 | +0.26% | 4,053,200 |
| 2026-03-11 | 163.60 | 163.99 | 155.15 | 159.16 | -3.19% | 6,074,600 |
| 2026-03-10 | 165.36 | 168.79 | 164.31 | 164.40 | +0.48% | 4,148,000 |
| 2026-03-09 | 155.90 | 164.63 | 155.00 | 163.62 | +3.13% | 4,109,000 |
| 2026-03-06 | 164.45 | 168.38 | 158.30 | 158.65 | -5.23% | 5,625,400 |
| 2026-03-05 | 161.88 | 167.97 | 161.68 | 167.40 | +2.47% | 4,946,400 |
| 2026-03-04 | 161.59 | 164.21 | 160.40 | 163.36 | +1.03% | 4,677,700 |
| 2026-03-03 | 161.69 | 163.53 | 152.98 | 161.70 | -2.58% | 6,653,900 |
| 2026-03-02 | 170.20 | 176.52 | 165.83 | 165.99 | -4.54% | 5,138,100 |
| 2026-02-27 | 175.00 | 178.31 | 170.89 | 173.89 | -1.66% | 5,494,900 |
| 2026-02-26 | 171.36 | 177.23 | 164.11 | 176.82 | +0.83% | 7,746,200 |
| 2026-02-25 | 172.38 | 175.94 | 170.08 | 175.36 | +2.18% | 4,810,200 |
| 2026-02-24 | 167.28 | 171.68 | 162.88 | 171.62 | +2.28% | 4,375,300 |
| 2026-02-23 | 170.64 | 171.84 | 165.21 | 167.80 | -2.10% | 4,133,200 |
| 2026-02-20 | 172.30 | 173.50 | 169.00 | 171.40 | -0.64% | 3,879,800 |
| 2026-02-19 | 169.91 | 172.57 | 168.25 | 172.50 | +1.13% | 3,154,700 |
| 2026-02-18 | 174.01 | 175.50 | 169.61 | 170.57 | -1.79% | 3,622,700 |
| 2026-02-17 | 170.88 | 176.65 | 169.95 | 173.68 | +1.28% | 4,655,500 |
| 2026-02-13 | 162.40 | 171.66 | 161.50 | 171.49 | +5.14% | 5,967,900 |
| 2026-02-12 | 160.73 | 166.21 | 160.40 | 163.10 | +1.84% | 7,493,800 |
| 2026-02-11 | 165.00 | 165.31 | 158.55 | 160.15 | +0.34% | 4,279,300 |
| 2026-02-10 | 160.40 | 161.42 | 154.81 | 159.60 | +4.33% | 9,074,400 |
| 2026-02-09 | 150.00 | 155.78 | 147.78 | 152.97 | +2.22% | 5,097,000 |
| 2026-02-06 | 150.00 | 152.26 | 147.42 | 149.65 | +4.60% | 7,406,400 |
| 2026-02-05 | 141.00 | 143.91 | 138.53 | 143.07 | +0.39% | 7,112,900 |
| 2026-02-04 | 153.19 | 153.66 | 139.27 | 142.52 | -6.85% | 13,329,800 |
| 2026-02-03 | 156.12 | 156.50 | 150.39 | 153.00 | -0.82% | 4,375,800 |
| 2026-02-02 | 157.65 | 159.98 | 154.03 | 154.26 | -2.58% | 5,506,900 |
| 2026-01-30 | 161.50 | 164.50 | 156.86 | 158.35 | -2.60% | 3,810,800 |
| 2026-01-29 | 165.96 | 167.88 | 158.75 | 162.58 | -1.85% | 4,798,800 |
| 2026-01-28 | 166.00 | 166.56 | 161.16 | 165.64 | +0.84% | 4,263,800 |
| 2026-01-27 | 159.51 | 164.62 | 158.15 | 164.26 | +3.43% | 3,622,100 |
| 2026-01-26 | 160.59 | 165.31 | 157.90 | 158.81 | -0.82% | 3,953,100 |
| 2026-01-23 | 160.00 | 162.87 | 158.00 | 160.12 | -0.15% | 4,475,800 |
| 2026-01-22 | 161.93 | 163.50 | 159.15 | 160.36 | +0.21% | 4,176,200 |
| 2026-01-21 | 159.01 | 161.98 | 153.77 | 160.02 | +2.05% | 6,651,300 |
| 2026-01-20 | 161.27 | 166.00 | 156.25 | 156.81 | -5.88% | 7,599,100 |
| 2026-01-16 | 167.55 | 171.12 | 163.01 | 166.60 | -7.54% | 13,330,600 |
| 2026-01-15 | 173.00 | 182.56 | 171.68 | 180.18 | +6.63% | 7,116,800 |
| 2026-01-14 | 169.39 | 171.18 | 166.05 | 168.97 | -1.43% | 3,888,200 |
| 2026-01-13 | 174.00 | 175.45 | 170.82 | 171.42 | -0.67% | 5,430,300 |
| 2026-01-12 | 164.67 | 176.74 | 164.08 | 172.58 | +3.73% | 7,189,100 |
| 2026-01-09 | 174.33 | 174.74 | 165.88 | 166.37 | +10.47% | 14,316,000 |
| 2026-01-08 | 155.25 | 155.80 | 149.19 | 150.60 | -2.59% | 6,866,800 |
| 2026-01-07 | 168.65 | 168.65 | 153.54 | 154.60 | -8.81% | 9,433,200 |
| 2026-01-06 | 169.00 | 172.61 | 163.78 | 169.53 | +4.05% | 6,577,500 |
| 2026-01-05 | 169.37 | 171.66 | 160.19 | 162.93 | -1.39% | 4,385,200 |
| 2026-01-02 | 163.89 | 169.28 | 163.89 | 165.23 | +2.42% | 3,838,400 |
| 2025-12-31 | 162.89 | 164.50 | 161.22 | 161.33 | -0.79% | 1,845,100 |
| 2025-12-30 | 162.00 | 163.06 | 161.06 | 162.62 | +0.48% | 2,220,600 |
| 2025-12-29 | 161.00 | 164.20 | 159.92 | 161.84 | +0.11% | 2,856,100 |
| 2025-12-26 | 161.67 | 163.00 | 160.35 | 161.67 | -0.18% | 2,317,500 |
| 2025-12-24 | 160.99 | 162.59 | 159.77 | 161.96 | +0.18% | 1,342,200 |
| 2025-12-23 | 161.57 | 163.70 | 160.13 | 161.67 | +0.06% | 3,772,000 |
| 2025-12-22 | 164.00 | 164.31 | 160.85 | 161.57 | -0.90% | 4,379,200 |
| 2025-12-19 | 166.70 | 171.41 | 162.70 | 163.03 | -1.89% | 7,141,800 |
| 2025-12-18 | 165.66 | 171.92 | 162.67 | 166.17 | +3.88% | 7,652,500 |
| 2025-12-17 | 174.01 | 175.14 | 158.70 | 159.97 | -7.77% | 6,902,900 |
| 2025-12-16 | 166.65 | 173.93 | 166.55 | 173.45 | +3.09% | 4,190,100 |
| 2025-12-15 | 172.96 | 173.00 | 166.98 | 168.25 | -1.09% | 4,287,400 |
| 2025-12-12 | 175.20 | 180.00 | 167.50 | 170.10 | -2.58% | 5,870,200 |
| 2025-12-11 | 162.05 | 174.89 | 161.01 | 174.60 | +5.71% | 6,197,100 |
| 2025-12-10 | 165.34 | 166.02 | 158.65 | 165.17 | +0.22% | 5,778,100 |
| 2025-12-09 | 165.37 | 169.91 | 164.73 | 164.81 | -0.79% | 3,939,500 |
| 2025-12-08 | 167.82 | 167.82 | 164.06 | 166.12 | -0.63% | 4,230,200 |
| 2025-12-05 | 176.52 | 176.63 | 166.47 | 167.17 | -5.05% | 4,524,300 |
| 2025-12-04 | 171.90 | 178.05 | 170.47 | 176.07 | +2.58% | 3,408,700 |
| 2025-12-03 | 172.66 | 173.85 | 168.95 | 171.65 | -0.52% | 2,492,600 |
| 2025-12-02 | 175.40 | 175.95 | 171.37 | 172.55 | -0.63% | 3,029,200 |
| 2025-12-01 | 176.01 | 176.48 | 172.69 | 173.64 | -2.92% | 3,251,000 |
| 2025-11-28 | 179.00 | 180.77 | 178.01 | 178.86 | +1.17% | 1,908,400 |
| 2025-11-26 | 174.00 | 177.75 | 173.09 | 176.80 | +3.49% | 2,937,800 |
| 2025-11-25 | 174.08 | 174.73 | 165.91 | 170.84 | -2.46% | 3,865,100 |
| 2025-11-24 | 169.57 | 175.20 | 165.90 | 175.14 | +3.89% | 5,750,900 |
| 2025-11-21 | 172.00 | 173.68 | 162.44 | 168.59 | -2.99% | 6,303,800 |
| 2025-11-20 | 184.82 | 189.29 | 173.13 | 173.79 | -2.99% | 4,271,500 |
| 2025-11-19 | 175.16 | 181.50 | 174.22 | 179.14 | +2.71% | 3,384,400 |
| 2025-11-18 | 172.66 | 177.42 | 170.66 | 174.42 | -0.33% | 3,279,100 |
| 2025-11-17 | 175.43 | 179.52 | 173.12 | 175.00 | +0.18% | 3,108,600 |
| 2025-11-14 | 167.18 | 180.00 | 165.58 | 174.69 | +1.82% | 5,484,400 |
| 2025-11-13 | 176.91 | 177.96 | 170.52 | 171.56 | -3.76% | 5,467,400 |
| 2025-11-12 | 180.33 | 181.30 | 177.29 | 178.27 | -0.50% | 4,252,100 |
| 2025-11-11 | 185.92 | 187.94 | 178.81 | 179.16 | -4.84% | 4,542,600 |
| 2025-11-10 | 194.80 | 196.80 | 184.16 | 188.28 | -1.42% | 4,273,700 |
| 2025-11-07 | 178.50 | 191.07 | 176.60 | 191.00 | +3.46% | 5,805,300 |
| 2025-11-06 | 182.89 | 189.12 | 179.53 | 184.62 | -2.52% | 6,543,600 |
| 2025-11-05 | 186.26 | 192.47 | 184.93 | 189.39 | +1.97% | 3,547,000 |
| 2025-11-04 | 188.10 | 191.49 | 184.50 | 185.74 | -3.78% | 3,805,000 |
| 2025-11-03 | 190.81 | 195.19 | 187.85 | 193.04 | +2.52% | 3,585,000 |
| 2025-10-31 | 192.00 | 192.89 | 183.52 | 188.30 | -0.74% | 4,231,300 |
| 2025-10-30 | 194.68 | 198.82 | 188.54 | 189.71 | -4.85% | 3,805,400 |
| 2025-10-29 | 192.30 | 200.73 | 189.47 | 199.37 | +4.61% | 6,158,900 |
| 2025-10-28 | 197.31 | 197.31 | 184.47 | 190.59 | -4.37% | 9,390,500 |
| 2025-10-27 | 203.66 | 203.66 | 196.50 | 199.30 | -1.08% | 4,539,500 |
| 2025-10-24 | 196.60 | 202.00 | 194.60 | 201.47 | +5.28% | 4,787,500 |
| 2025-10-23 | 185.71 | 192.20 | 185.71 | 191.37 | +2.98% | 3,033,700 |
| 2025-10-22 | 187.55 | 189.50 | 179.65 | 185.83 | -0.37% | 5,344,400 |
| 2025-10-21 | 192.88 | 193.42 | 185.57 | 186.52 | -3.97% | 5,781,700 |
| 2025-10-20 | 204.13 | 205.50 | 192.81 | 194.24 | -3.53% | 4,058,400 |
| 2025-10-17 | 207.67 | 210.05 | 200.05 | 201.35 | -4.30% | 4,004,700 |
| 2025-10-16 | 214.79 | 217.10 | 208.68 | 210.40 | -0.21% | 3,562,200 |
| 2025-10-15 | 209.32 | 216.03 | 206.40 | 210.85 | +2.60% | 5,412,000 |
| 2025-10-14 | 205.79 | 208.85 | 201.40 | 205.51 | -1.93% | 3,088,200 |
| 2025-10-13 | 201.12 | 209.95 | 200.40 | 209.55 | +6.45% | 3,868,800 |
| 2025-10-10 | 209.76 | 212.37 | 196.84 | 196.86 | -6.26% | 4,388,200 |
| 2025-10-09 | 207.00 | 211.07 | 205.34 | 210.00 | +1.67% | 3,796,100 |
| 2025-10-08 | 201.58 | 206.61 | 200.13 | 206.55 | +3.47% | 3,706,000 |
| 2025-10-07 | 201.57 | 203.84 | 195.88 | 199.62 | -0.39% | 2,865,800 |
| 2025-10-06 | 206.16 | 207.93 | 197.43 | 200.41 | -0.78% | 6,019,800 |
| 2025-10-03 | 204.35 | 210.20 | 201.50 | 201.99 | -0.33% | 5,306,900 |
| 2025-10-02 | 204.04 | 205.00 | 198.71 | 202.65 | +0.57% | 4,224,200 |
| 2025-10-01 | 195.00 | 204.93 | 192.17 | 201.51 | +2.85% | 5,387,700 |
| 2025-09-30 | 199.19 | 200.50 | 190.70 | 195.92 | -1.02% | 5,828,400 |
| 2025-09-29 | 202.00 | 207.13 | 197.70 | 197.94 | -4.48% | 8,373,900 |
| 2025-09-26 | 201.20 | 207.50 | 200.98 | 207.22 | +2.78% | 3,096,200 |
| 2025-09-25 | 198.00 | 204.26 | 196.01 | 201.62 | -0.22% | 4,262,600 |
| 2025-09-24 | 203.26 | 206.19 | 201.87 | 202.06 | -1.07% | 3,844,400 |
| 2025-09-23 | 210.11 | 212.76 | 203.46 | 204.24 | -6.28% | 6,525,200 |
| 2025-09-22 | 211.00 | 219.82 | 207.80 | 217.92 | +3.14% | 4,819,500 |
| 2025-09-19 | 211.43 | 213.84 | 205.18 | 211.28 | +0.53% | 9,188,500 |
| 2025-09-18 | 213.31 | 214.46 | 208.05 | 210.16 | +0.89% | 3,589,600 |
| 2025-09-17 | 211.29 | 213.80 | 204.67 | 208.31 | -0.53% | 3,468,100 |
| 2025-09-16 | 213.80 | 213.80 | 207.31 | 209.43 | -1.92% | 3,828,400 |
| 2025-09-15 | 209.70 | 217.90 | 209.70 | 213.52 | +1.82% | 4,750,600 |
| 2025-09-12 | 202.93 | 210.22 | 202.01 | 209.70 | +2.77% | 3,824,900 |
| 2025-09-11 | 208.78 | 211.90 | 203.10 | 204.05 | -2.47% | 4,408,900 |
| 2025-09-10 | 200.52 | 212.88 | 200.00 | 209.21 | +7.96% | 9,715,800 |
| 2025-09-09 | 190.00 | 195.50 | 189.21 | 193.78 | +3.07% | 4,451,700 |
| 2025-09-08 | 189.59 | 190.56 | 184.61 | 188.01 | +0.01% | 4,153,400 |
| 2025-09-05 | 190.25 | 191.43 | 178.43 | 188.00 | -0.91% | 5,199,600 |
| 2025-09-04 | 189.00 | 192.11 | 188.80 | 189.73 | +0.86% | 2,771,800 |
| 2025-09-03 | 186.00 | 188.55 | 184.34 | 188.12 | +1.24% | 2,815,300 |
| 2025-09-02 | 184.55 | 186.88 | 182.09 | 185.81 | -1.75% | 4,234,700 |
| 2025-08-29 | 195.55 | 195.73 | 186.68 | 189.11 | -3.86% | 3,999,300 |
| 2025-08-28 | 195.20 | 201.38 | 194.62 | 196.70 | +1.08% | 3,376,200 |
| 2025-08-27 | 194.32 | 197.25 | 192.28 | 194.60 | -0.27% | 2,665,500 |
| 2025-08-26 | 190.45 | 195.65 | 189.35 | 195.12 | +2.65% | 3,430,800 |
| 2025-08-25 | 191.54 | 194.67 | 189.30 | 190.08 | -0.20% | 2,723,100 |
| 2025-08-22 | 191.14 | 195.50 | 187.14 | 190.46 | +0.09% | 3,447,300 |
| 2025-08-21 | 193.00 | 196.68 | 190.00 | 190.28 | -1.36% | 3,028,800 |
| 2025-08-20 | 191.00 | 193.37 | 183.85 | 192.91 | -0.32% | 5,225,300 |
| 2025-08-19 | 197.46 | 198.55 | 191.21 | 193.52 | -2.73% | 3,358,900 |
| 2025-08-18 | 197.00 | 199.40 | 195.30 | 198.96 | +0.83% | 2,890,400 |
| 2025-08-15 | 203.00 | 204.46 | 194.81 | 197.33 | -2.48% | 4,025,200 |
| 2025-08-14 | 204.13 | 207.90 | 202.29 | 202.35 | -1.43% | 3,005,000 |
| 2025-08-13 | 210.19 | 213.19 | 200.29 | 205.28 | -2.04% | 4,111,700 |
| 2025-08-12 | 202.51 | 209.96 | 200.49 | 209.56 | +4.74% | 4,059,700 |
| 2025-08-11 | 203.60 | 206.21 | 198.69 | 200.08 | -1.01% | 3,690,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+22.11%). Worst month: Dec (-4.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vistra Corp.'s (VST) latest close?
140.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is VST's 52-week high and low?
219.82 high and 132.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Vistra Corp.'s strongest and weakest month historically?
Historically, VST's strongest calendar month has been Sep (average +22.11%) and its weakest Dec (average -4.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.