If you invested $1000 in Vistra Corp. (VST) since IPO date, it would be worth $13,061.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,738.52, while $1000 invested 1 year ago would be worth $730. This corresponds to total returns of 1,206.16%, 773.85%, -27%, respectively, with annualized returns of 29.5%, 54.31%, -27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 148.82 | 148.38 | 148.38 | 149.08 | 146.67 | 3.15M |
| September 10, 2026 | 150 | 147.05 | 147.05 | 152.8 | 147.03 | 4.46M |
| September 09, 2026 | 150 | 151.1 | 151.1 | 151.56 | 148.9 | 3.87M |
| September 08, 2026 | 151 | 151.72 | 151.72 | 154.9 | 150.37 | 6.93M |
| September 04, 2026 | 143.87 | 149.3 | 149.3 | 149.45 | 143.16 | 4.58M |
| September 03, 2026 | 145 | 144.22 | 144.22 | 148.78 | 142.81 | 4.27M |
| September 02, 2026 | 137.82 | 143.46 | 143.46 | 144.15 | 136.95 | 4.68M |
| September 01, 2026 | 136.5 | 138.08 | 138.08 | 139.28 | 134.9 | 4.25M |
| August 31, 2026 | 136.79 | 137.37 | 137.37 | 137.94 | 135.62 | 4.1M |
| August 28, 2026 | 140.89 | 137.09 | 137.09 | 141.1 | 136.61 | 3.04M |
| August 27, 2026 | 142 | 139.81 | 139.81 | 142.51 | 138.45 | 2.89M |
| August 26, 2026 | 139.4 | 140.03 | 140.03 | 144.03 | 139.3 | 3.27M |
| August 25, 2026 | 138.37 | 139.03 | 139.03 | 140.26 | 137.39 | 3.89M |
| August 24, 2026 | 135.88 | 135.66 | 135.66 | 137.2 | 134.5 | 4.73M |
| August 21, 2026 | 139.99 | 136.21 | 136.21 | 140.32 | 136.18 | 4.91M |
| August 20, 2026 | 142.7 | 138.94 | 138.94 | 143.5 | 138.33 | 3.72M |
| August 19, 2026 | 140.74 | 142.7 | 142.7 | 142.77 | 138.13 | 4.28M |
| August 18, 2026 | 144.5 | 140.52 | 140.52 | 145.54 | 138.77 | 4.29M |
| August 17, 2026 | 149.37 | 146.11 | 146.11 | 149.86 | 145.21 | 4.02M |
| August 14, 2026 | 146.9 | 148.13 | 148.13 | 150.18 | 146.13 | 3.01M |
| August 13, 2026 | 146.25 | 146.4 | 146.4 | 147.77 | 144.8 | 2.83M |
| August 12, 2026 | 149 | 146.68 | 146.68 | 149.38 | 145.3 | 2.63M |
| August 11, 2026 | 144.54 | 144.92 | 144.92 | 146.9 | 143.11 | 3.34M |
| August 10, 2026 | 141.91 | 142.87 | 142.87 | 144.86 | 141.05 | 4.51M |
| August 07, 2026 | 138.62 | 140.59 | 140.59 | 142.69 | 134.75 | 7.83M |
| August 06, 2026 | 142 | 141.38 | 141.38 | 143.02 | 140.14 | 5.27M |
| August 05, 2026 | 143.9 | 140.58 | 140.58 | 145.5 | 140.17 | 6.05M |
| August 04, 2026 | 155.6 | 143.23 | 143.23 | 156.99 | 143.03 | 11.46M |
| August 03, 2026 | 148.77 | 155.94 | 155.94 | 156.96 | 146.19 | 4M |
| July 31, 2026 | 151.85 | 148.19 | 148.19 | 153.13 | 146.52 | 4.38M |
| July 30, 2026 | 148 | 148.62 | 148.62 | 151.97 | 147.09 | 4.58M |
| July 29, 2026 | 148.73 | 142.81 | 142.81 | 149.28 | 142.16 | 4.89M |
| July 28, 2026 | 153.92 | 148.64 | 148.64 | 153.99 | 146.21 | 5.79M |
| July 27, 2026 | 165.5 | 157.08 | 157.08 | 166.15 | 155.54 | 4.47M |
| July 23, 2026 | 166.26 | 168.98 | 168.98 | 169.06 | 165.01 | 2.53M |
| July 22, 2026 | 160.11 | 166.74 | 166.74 | 167.81 | 159.63 | 2.96M |
| July 21, 2026 | 160.99 | 162.33 | 162.33 | 164.46 | 160.01 | 3.72M |
| July 20, 2026 | 157.52 | 157.99 | 157.99 | 158.57 | 155.6 | 3.25M |
| July 17, 2026 | 150.36 | 155.44 | 155.44 | 157.25 | 148.14 | 4.4M |
| July 16, 2026 | 157.87 | 152.56 | 152.56 | 158.1 | 148.52 | 7M |
| July 15, 2026 | 162.5 | 160.23 | 160.23 | 166.94 | 157.94 | 5.5M |
| July 14, 2026 | 161 | 158.43 | 158.43 | 168.21 | 157.03 | 5.31M |
| July 13, 2026 | 157.65 | 158.12 | 158.12 | 159.43 | 156.2 | 3.6M |
| July 10, 2026 | 157.55 | 158.86 | 158.86 | 160.02 | 157.05 | 2.68M |
| July 09, 2026 | 159.01 | 157.98 | 157.98 | 161.18 | 157.45 | 2.9M |
| July 08, 2026 | 153.99 | 154.82 | 154.82 | 156.49 | 151.32 | 3.27M |
| July 07, 2026 | 156.13 | 155.73 | 155.73 | 159.41 | 154.01 | 3.02M |
| July 06, 2026 | 152.47 | 157.22 | 157.22 | 157.24 | 152.01 | 3.35M |
| July 02, 2026 | 153.95 | 151.05 | 151.05 | 156.24 | 148.5 | 4.21M |
| July 01, 2026 | 156 | 153.16 | 153.16 | 157.32 | 151.05 | 5.05M |
| June 30, 2026 | 162.58 | 158.63 | 158.63 | 165.45 | 156.51 | 4.13M |
| June 29, 2026 | 163.7 | 162.38 | 162.38 | 165.6 | 161.02 | 2.79M |
| June 26, 2026 | 165.86 | 163.49 | 163.49 | 167.93 | 163.19 | 5.35M |
| June 25, 2026 | 166.91 | 167.77 | 167.77 | 171.35 | 166.01 | 3.57M |
| June 24, 2026 | 163.03 | 162.87 | 162.87 | 165.64 | 159.88 | 3.09M |
| June 23, 2026 | 160.08 | 162.39 | 162.39 | 165.83 | 159.14 | 3.75M |
| June 22, 2026 | 163.51 | 167.26 | 167.26 | 170.5 | 162.9 | 4.95M |
| June 18, 2026 | 162.09 | 163.75 | 163.75 | 170.34 | 160.03 | 7.91M |
| June 17, 2026 | 158.57 | 158.83 | 158.83 | 162.44 | 157.21 | 4.2M |
| June 16, 2026 | 153.25 | 158.61 | 158.61 | 161.48 | 152.83 | 4.63M |