Vistra Stock Price History
NYSE: VSTUtilitiesElectric Utilities: CentralUSD
161.48+5.34 (+3.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VST price history at a glance
The price history for Vistra (VST) on this page begins on October 3, 2016, when the stock closed at $15.90; it most recently closed at $161.48 on October 5, 2026. The highest price in this record is $219.82, reached on September 22, 2025; the latest close is 26.5% below that peak. Across the 9 complete calendar years in the table, VST finished higher in 8 and lower in 1. Its best year was 2024 (+321.5%) and its worst was 2020 (-14.8%).
Over roughly 10 years the share price changed +915.6%, a 26.1% compound annual price return (excluding dividends). In the last 12 months alone, VST has lost 23.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $219.82
- Date of high
- Sep 22, 2025
- Low since 2016
- $11.30
- Date of low
- Mar 16, 2020
- 52-week high
- $217.10
- 52-week low
- $132.66
- Last close
- $161.48
VST returns
1 week
+15.33%
1 month
+6.87%
3 months
+1.65%
6 months
+4.36%
Year to date
+0.09%
1 year
-23.10%
3 years
+410.37%
5 years
+720.53%
VST price return, excluding dividends.
VST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 161.48 | -2.27% |
| 2025 | 165.23 | +1.77% |
| 2024 | 162.36 | +321.50% |
| 2023 | 38.52 | +66.03% |
| 2022 | 23.20 | +1.89% |
| 2021 | 22.77 | +15.82% |
| 2020 | 19.66 | -14.82% |
| 2019 | 23.08 | +0.04% |
| 2018 | 23.07 | +25.93% |
| 2017 | 18.32 | +18.19% |
| 2016* | 15.50 | -2.52% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
VST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 157.25 | 161.95 | 155.73 | 161.48 | +3.42% | |
| 165.81 | 168.75 | 155.22 | 156.14 | -6.35% | |
| 154.77 | 168.11 | 154.02 | 166.72 | +3.88% | |
| 151.47 | 162.69 | 151.44 | 160.50 | +10.77% | |
| 144.04 | 146.94 | 140.90 | 144.89 | +3.48% | |
| 142.05 | 143.02 | 134.79 | 140.02 | +0.19% | |
| 139.16 | 141.68 | 137.08 | 139.75 | +1.01% | |
| 140.02 | 140.76 | 133.44 | 138.35 | -1.76% | |
| 140.00 | 143.51 | 138.85 | 140.83 | +2.04% | |
| 138.08 | 139.01 | 135.77 | 138.02 | -0.32% | |
| 138.96 | 140.10 | 136.03 | 138.46 | +0.38% | |
| 136.20 | 139.13 | 135.98 | 137.94 | -0.02% | |
| 139.57 | 140.50 | 137.62 | 137.97 | -1.74% | |
| 141.44 | 142.64 | 140.00 | 140.41 | -0.26% | |
| 142.00 | 142.44 | 138.95 | 140.78 | +0.08% | |
| 143.40 | 144.45 | 140.21 | 140.67 | -2.01% | |
| 144.10 | 146.11 | 141.53 | 143.56 | +2.26% | |
| 143.38 | 143.70 | 139.62 | 140.39 | -0.81% | |
| 141.84 | 143.22 | 140.26 | 141.53 | +0.57% | |
| 144.00 | 145.25 | 140.37 | 140.73 | -5.16% | |
| 148.82 | 149.08 | 146.67 | 148.38 | +0.90% | |
| 150.00 | 152.80 | 147.03 | 147.05 | -2.68% | |
| 150.00 | 151.56 | 148.90 | 151.10 | -0.41% | |
| 151.00 | 154.90 | 150.37 | 151.72 | +1.62% | |
| 143.87 | 149.45 | 143.16 | 149.30 | +3.52% | |
| 145.00 | 148.78 | 142.81 | 144.22 | +0.53% | |
| 137.82 | 144.15 | 136.95 | 143.46 | +3.90% | |
| 136.50 | 139.28 | 134.90 | 138.08 | +0.52% | |
| 136.79 | 137.94 | 135.62 | 137.37 | +0.20% | |
| 140.89 | 141.10 | 136.61 | 137.09 | -1.95% | |
| 142.00 | 142.51 | 138.45 | 139.81 | -0.16% | |
| 139.40 | 144.03 | 139.31 | 140.03 | +0.72% | |
| 138.37 | 140.26 | 137.39 | 139.03 | +2.48% | |
| 135.88 | 137.20 | 134.50 | 135.66 | -0.40% | |
| 139.99 | 140.32 | 136.18 | 136.21 | -1.96% | |
| 142.70 | 143.50 | 138.33 | 138.94 | -2.63% | |
| 140.74 | 142.77 | 138.13 | 142.70 | +1.55% | |
| 144.50 | 145.54 | 138.77 | 140.52 | -3.83% | |
| 149.37 | 149.87 | 145.21 | 146.11 | -1.36% | |
| 146.90 | 150.18 | 146.13 | 148.13 | +1.18% | |
| 146.25 | 147.77 | 144.80 | 146.40 | -0.19% | |
| 149.00 | 149.38 | 145.30 | 146.68 | +1.21% | |
| 144.54 | 146.90 | 143.11 | 144.92 | +1.43% | |
| 141.91 | 144.86 | 141.05 | 142.87 | +1.62% | |
| 138.62 | 142.69 | 134.75 | 140.59 | -0.56% | |
| 142.00 | 143.02 | 140.14 | 141.38 | +0.57% | |
| 143.90 | 145.50 | 140.17 | 140.58 | -1.85% | |
| 155.60 | 156.99 | 143.03 | 143.23 | -8.15% | |
| 148.77 | 156.96 | 146.19 | 155.94 | +5.23% | |
| 151.85 | 153.13 | 146.52 | 148.19 | -0.29% | |
| 148.00 | 151.97 | 147.09 | 148.62 | +4.07% | |
| 148.73 | 149.28 | 142.16 | 142.81 | -3.92% | |
| 153.92 | 153.99 | 146.21 | 148.64 | -5.37% | |
| 165.50 | 166.15 | 155.54 | 157.08 | -3.86% | |
| 168.70 | 169.76 | 162.31 | 163.38 | -3.31% | |
| 166.26 | 169.06 | 165.01 | 168.98 | +1.34% | |
| 160.11 | 167.81 | 159.63 | 166.74 | +2.72% | |
| 160.99 | 164.46 | 160.01 | 162.33 | +2.75% | |
| 157.52 | 158.57 | 155.60 | 157.99 | +1.64% | |
| 150.36 | 157.25 | 148.14 | 155.44 | +1.89% | |
| 157.87 | 158.10 | 148.52 | 152.56 | -4.79% | |
| 162.50 | 166.94 | 157.94 | 160.23 | +1.14% | |
| 161.00 | 168.21 | 157.03 | 158.43 | +0.20% | |
| 157.65 | 159.43 | 156.20 | 158.12 | -0.47% | |
| 157.55 | 160.02 | 157.05 | 158.86 | +0.56% | |
| 159.01 | 161.18 | 157.45 | 157.98 | +2.04% | |
| 153.99 | 156.49 | 151.32 | 154.82 | -0.58% | |
| 156.13 | 159.41 | 154.01 | 155.73 | -0.95% | |
| 152.47 | 157.24 | 152.01 | 157.22 | +4.08% | |
| 153.95 | 156.24 | 148.50 | 151.05 | -1.38% | |
| 156.00 | 157.32 | 151.05 | 153.16 | -3.45% | |
| 162.58 | 165.45 | 156.51 | 158.63 | -2.31% | |
| 163.70 | 165.60 | 161.02 | 162.38 | -0.68% | |
| 165.86 | 167.93 | 163.19 | 163.49 | -2.55% | |
| 166.91 | 171.35 | 166.01 | 167.77 | +3.01% | |
| 163.03 | 165.64 | 159.88 | 162.87 | +0.30% | |
| 160.08 | 165.83 | 159.15 | 162.39 | -2.91% | |
| 163.51 | 170.50 | 162.90 | 167.26 | +2.14% | |
| 162.09 | 170.34 | 160.03 | 163.75 | +3.10% | |
| 158.57 | 162.44 | 157.21 | 158.83 | +0.14% | |
| 153.25 | 161.48 | 152.83 | 158.61 | +3.32% | |
| 152.81 | 155.45 | 150.25 | 153.52 | +3.72% | |
| 148.00 | 150.50 | 147.00 | 148.02 | +1.12% | |
| 140.99 | 146.90 | 139.57 | 146.38 | +5.66% | |
| 143.35 | 144.00 | 137.91 | 138.54 | -5.25% | |
| 148.42 | 150.30 | 141.54 | 146.22 | -0.46% | |
| 148.31 | 149.30 | 146.38 | 146.90 | -1.25% | |
| 152.00 | 154.29 | 147.50 | 148.76 | -3.21% | |
| 151.54 | 154.04 | 150.19 | 153.70 | -0.07% | |
| 156.51 | 157.91 | 152.95 | 153.80 | -2.64% | |
| 155.94 | 160.78 | 152.88 | 157.97 | +2.07% | |
| 157.00 | 158.55 | 151.33 | 154.76 | -3.41% | |
| 160.00 | 162.29 | 156.88 | 160.23 | -0.03% | |
| 158.84 | 163.53 | 157.60 | 160.28 | +0.08% | |
| 164.96 | 165.02 | 158.41 | 160.15 | -2.68% | |
| 158.91 | 167.40 | 158.22 | 164.56 | +5.30% | |
| 151.03 | 157.57 | 150.75 | 156.27 | +4.82% | |
| 145.47 | 149.28 | 144.88 | 149.08 | +3.53% | |
| 138.00 | 144.90 | 137.81 | 144.00 | +6.90% | |
| 135.80 | 136.70 | 132.66 | 134.71 | -1.49% | |
| 139.00 | 139.54 | 133.86 | 136.75 | -2.10% | |
| 139.78 | 141.09 | 137.81 | 139.68 | -1.56% | |
| 141.38 | 143.30 | 139.92 | 141.90 | -0.50% | |
| 146.28 | 146.28 | 139.51 | 142.61 | -2.90% | |
| 149.49 | 150.32 | 145.66 | 146.87 | -3.41% | |
| 148.00 | 152.75 | 146.28 | 152.05 | +2.93% | |
| 155.00 | 155.00 | 146.98 | 147.72 | -4.05% | |
| 163.04 | 168.39 | 153.77 | 153.95 | -2.74% | |
| 161.50 | 162.99 | 156.60 | 158.29 | -1.30% | |
| 163.00 | 163.80 | 159.80 | 160.38 | -0.29% | |
| 157.69 | 162.38 | 157.44 | 160.85 | +3.59% | |
| 158.31 | 160.14 | 154.93 | 155.28 | -1.62% | |
| 156.29 | 159.63 | 155.73 | 157.84 | +2.63% | |
| 160.86 | 161.14 | 153.08 | 153.79 | -4.55% | |
| 162.50 | 163.33 | 158.72 | 161.12 | -3.28% | |
| 165.00 | 168.42 | 158.74 | 166.58 | +1.36% | |
| 156.33 | 165.48 | 155.15 | 164.35 | +4.78% | |
| 155.96 | 158.87 | 154.50 | 156.85 | +0.68% | |
| 157.80 | 159.08 | 154.92 | 155.79 | +0.57% | |
| 160.76 | 161.10 | 154.13 | 154.91 | -2.94% | |
| 163.05 | 164.05 | 158.32 | 159.60 | -2.36% | |
| 166.26 | 168.49 | 162.26 | 163.46 | -1.25% | |
| 164.57 | 166.92 | 162.61 | 165.53 | +1.59% | |
| 165.50 | 166.52 | 162.15 | 162.94 | -0.63% | |
| 162.41 | 165.28 | 160.35 | 163.97 | +3.65% | |
| 152.65 | 160.72 | 152.65 | 158.20 | +2.24% | |
| 153.50 | 158.63 | 153.11 | 154.73 | +1.30% | |
| 155.89 | 162.53 | 152.68 | 152.75 | -2.01% | |
| 160.75 | 161.31 | 155.29 | 155.89 | +1.44% | |
| 151.07 | 154.16 | 150.28 | 153.68 | +1.38% | |
| 151.04 | 153.11 | 149.88 | 151.59 | +0.27% | |
| 151.21 | 154.56 | 150.12 | 151.18 | -1.81% | |
| 151.47 | 156.34 | 151.40 | 153.96 | +2.41% | |
| 143.90 | 151.47 | 142.34 | 150.33 | +1.89% | |
| 157.10 | 158.93 | 146.60 | 147.54 | -5.11% | |
| 151.75 | 160.20 | 151.75 | 155.48 | +2.09% | |
| 149.50 | 152.67 | 146.49 | 152.30 | +0.52% | |
| 155.00 | 157.95 | 150.38 | 151.51 | -0.79% | |
| 150.55 | 154.10 | 149.55 | 152.72 | +0.95% | |
| 151.45 | 155.90 | 149.34 | 151.29 | +3.61% | |
| 166.47 | 166.47 | 144.83 | 146.02 | -12.76% | |
| 167.17 | 169.60 | 164.23 | 167.37 | -1.62% | |
| 165.75 | 173.00 | 165.50 | 170.12 | +3.52% | |
| 162.81 | 165.46 | 162.12 | 164.33 | +1.44% | |
| 161.00 | 163.50 | 160.11 | 161.99 | +1.91% | |
| 161.76 | 165.24 | 157.73 | 158.95 | -0.39% | |
| 157.08 | 163.20 | 156.70 | 159.58 | +0.26% | |
| 163.60 | 163.99 | 155.15 | 159.16 | -3.19% | |
| 165.36 | 168.79 | 164.31 | 164.40 | +0.48% | |
| 155.90 | 164.63 | 155.00 | 163.62 | +3.13% | |
| 164.45 | 168.38 | 158.30 | 158.65 | -5.23% | |
| 161.88 | 167.97 | 161.68 | 167.40 | +2.47% | |
| 161.59 | 164.21 | 160.40 | 163.36 | +1.03% | |
| 161.69 | 163.53 | 152.98 | 161.70 | -2.58% | |
| 170.20 | 176.52 | 165.83 | 165.99 | -4.54% | |
| 175.00 | 178.31 | 170.89 | 173.89 | -1.66% | |
| 171.36 | 177.23 | 164.11 | 176.82 | +0.83% | |
| 172.38 | 175.94 | 170.08 | 175.36 | +2.18% | |
| 167.28 | 171.68 | 162.88 | 171.62 | +2.28% | |
| 170.64 | 171.84 | 165.21 | 167.80 | -2.10% | |
| 172.30 | 173.50 | 169.00 | 171.40 | -0.64% | |
| 169.91 | 172.57 | 168.25 | 172.50 | +1.13% | |
| 174.01 | 175.50 | 169.61 | 170.57 | -1.79% | |
| 170.88 | 176.65 | 169.95 | 173.68 | +1.28% | |
| 162.40 | 171.66 | 161.50 | 171.49 | +5.14% | |
| 160.73 | 166.21 | 160.40 | 163.10 | +1.84% | |
| 165.00 | 165.31 | 158.55 | 160.15 | +0.34% | |
| 160.40 | 161.42 | 154.81 | 159.60 | +4.33% | |
| 150.00 | 155.78 | 147.78 | 152.97 | +2.22% | |
| 150.00 | 152.26 | 147.42 | 149.65 | +4.60% | |
| 141.00 | 143.91 | 138.53 | 143.07 | +0.39% | |
| 153.19 | 153.66 | 139.27 | 142.52 | -6.85% | |
| 156.12 | 156.50 | 150.39 | 153.00 | -0.82% | |
| 157.65 | 159.98 | 154.03 | 154.26 | -2.58% | |
| 161.50 | 164.50 | 156.86 | 158.35 | -2.60% | |
| 165.96 | 167.88 | 158.76 | 162.58 | -1.85% | |
| 166.00 | 166.56 | 161.16 | 165.64 | +0.84% | |
| 159.51 | 164.62 | 158.15 | 164.26 | +3.43% | |
| 160.59 | 165.31 | 157.90 | 158.81 | -0.82% | |
| 160.00 | 162.87 | 158.00 | 160.12 | -0.15% | |
| 161.93 | 163.50 | 159.15 | 160.36 | +0.21% | |
| 159.01 | 161.98 | 153.77 | 160.02 | +2.05% | |
| 161.27 | 166.00 | 156.25 | 156.81 | -5.88% | |
| 167.55 | 171.12 | 163.01 | 166.60 | -7.54% | |
| 173.00 | 182.56 | 171.68 | 180.18 | +6.63% | |
| 169.39 | 171.18 | 166.05 | 168.97 | -1.43% | |
| 174.00 | 175.45 | 170.82 | 171.42 | -0.67% | |
| 164.67 | 176.74 | 164.08 | 172.58 | +3.73% | |
| 174.33 | 174.74 | 165.88 | 166.37 | +10.47% | |
| 155.25 | 155.80 | 149.19 | 150.60 | -2.59% | |
| 168.65 | 168.65 | 153.54 | 154.60 | -8.81% | |
| 169.00 | 172.61 | 163.78 | 169.53 | +4.05% | |
| 169.37 | 171.66 | 160.19 | 162.93 | -1.39% | |
| 163.89 | 169.28 | 163.89 | 165.23 | +2.42% | |
| 162.89 | 164.50 | 161.22 | 161.33 | -0.79% | |
| 162.00 | 163.06 | 161.06 | 162.62 | +0.48% | |
| 161.00 | 164.20 | 159.92 | 161.84 | +0.11% | |
| 161.67 | 163.00 | 160.35 | 161.67 | -0.18% | |
| 160.99 | 162.59 | 159.77 | 161.96 | +0.18% | |
| 161.57 | 163.70 | 160.13 | 161.67 | +0.06% | |
| 164.00 | 164.31 | 160.85 | 161.57 | -0.90% | |
| 166.70 | 171.41 | 162.70 | 163.03 | -1.89% | |
| 165.66 | 171.92 | 162.67 | 166.17 | +3.88% | |
| 174.01 | 175.14 | 158.70 | 159.97 | -7.77% | |
| 166.65 | 173.93 | 166.55 | 173.45 | +3.09% | |
| 172.96 | 173.00 | 166.98 | 168.25 | -1.09% | |
| 175.20 | 180.00 | 167.50 | 170.10 | -2.58% | |
| 162.05 | 174.89 | 161.01 | 174.60 | +5.71% | |
| 165.34 | 166.02 | 158.65 | 165.17 | +0.22% | |
| 165.37 | 169.91 | 164.73 | 164.81 | -0.79% | |
| 167.82 | 167.82 | 164.06 | 166.12 | -0.63% | |
| 176.52 | 176.63 | 166.47 | 167.17 | -5.05% | |
| 171.90 | 178.05 | 170.47 | 176.07 | +2.58% | |
| 172.66 | 173.85 | 168.95 | 171.65 | -0.52% | |
| 175.40 | 175.95 | 171.37 | 172.55 | -0.63% | |
| 176.01 | 176.48 | 172.69 | 173.64 | -2.92% | |
| 179.00 | 180.77 | 178.01 | 178.86 | +1.17% | |
| 174.00 | 177.75 | 173.09 | 176.80 | +3.49% | |
| 174.08 | 174.73 | 165.91 | 170.84 | -2.46% | |
| 169.57 | 175.20 | 165.90 | 175.14 | +3.89% | |
| 172.00 | 173.68 | 162.44 | 168.59 | -2.99% | |
| 184.82 | 189.29 | 173.13 | 173.79 | -2.99% | |
| 175.16 | 181.50 | 174.22 | 179.14 | +2.71% | |
| 172.66 | 177.42 | 170.66 | 174.42 | -0.33% | |
| 175.43 | 179.52 | 173.12 | 175.00 | +0.18% | |
| 167.18 | 180.00 | 165.58 | 174.69 | +1.82% | |
| 176.91 | 177.96 | 170.52 | 171.56 | -3.76% | |
| 180.33 | 181.30 | 177.29 | 178.27 | -0.50% | |
| 185.92 | 187.94 | 178.81 | 179.16 | -4.84% | |
| 194.80 | 196.80 | 184.16 | 188.28 | -1.42% | |
| 178.50 | 191.08 | 176.60 | 191.00 | +3.46% | |
| 182.89 | 189.12 | 179.53 | 184.62 | -2.52% | |
| 186.26 | 192.48 | 184.93 | 189.39 | +1.97% | |
| 188.10 | 191.49 | 184.50 | 185.74 | -3.78% | |
| 190.81 | 195.19 | 187.85 | 193.04 | +2.52% | |
| 192.00 | 192.89 | 183.52 | 188.30 | -0.74% | |
| 194.68 | 198.82 | 188.54 | 189.71 | -4.85% | |
| 192.30 | 200.73 | 189.47 | 199.37 | +4.61% | |
| 197.32 | 197.32 | 184.47 | 190.59 | -4.37% | |
| 203.66 | 203.66 | 196.50 | 199.30 | -1.08% | |
| 196.60 | 202.00 | 194.60 | 201.47 | +5.28% | |
| 185.71 | 192.20 | 185.71 | 191.37 | +2.98% | |
| 187.55 | 189.50 | 179.65 | 185.83 | -0.37% | |
| 192.88 | 193.42 | 185.57 | 186.52 | -3.97% | |
| 204.13 | 205.50 | 192.81 | 194.24 | -3.53% | |
| 207.67 | 210.05 | 200.05 | 201.35 | -4.30% | |
| 214.79 | 217.10 | 208.68 | 210.40 | -0.21% | |
| 209.32 | 216.04 | 206.40 | 210.85 | +2.60% | |
| 205.79 | 208.85 | 201.40 | 205.51 | -1.93% | |
| 201.12 | 209.95 | 200.40 | 209.55 | +6.45% | |
| 209.76 | 212.37 | 196.84 | 196.86 | -6.26% | |
| 207.00 | 211.07 | 205.34 | 210.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VST chart for longer ranges.