Vistra Corp. (VST) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VST Historical Return
If you invested $1000 in Vistra Corp. (VST) since IPO date, it would be worth $14,723.59 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,248.77, while $1000 invested 1 year ago would be worth $900.07. This corresponds to total returns of 1,372.36%, 924.88%, -9.99%, respectively, with annualized returns of 31.88%, 59.23%, -9.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 152.81 | 153.52 | 153.52 | 155.45 | 150.25 | 4.38M |
| June 12, 2026 | 148 | 148.02 | 148.02 | 150.5 | 147 | 4.36M |
| June 11, 2026 | 140.99 | 146.38 | 146.38 | 146.9 | 139.57 | 5.1M |
| June 10, 2026 | 143.35 | 138.54 | 138.54 | 144 | 137.91 | 5.14M |
| June 09, 2026 | 148.42 | 146.22 | 146.22 | 150.3 | 141.54 | 4.05M |
| June 08, 2026 | 148.31 | 146.9 | 146.9 | 149.3 | 146.38 | 3.31M |
| June 05, 2026 | 152 | 148.76 | 148.76 | 154.29 | 147.5 | 3.64M |
| June 04, 2026 | 151.54 | 153.7 | 153.7 | 154.04 | 150.19 | 2.93M |
| June 03, 2026 | 156.51 | 153.8 | 153.8 | 157.91 | 152.95 | 3.34M |
| June 02, 2026 | 155.94 | 157.97 | 157.97 | 160.78 | 152.88 | 4.52M |
| June 01, 2026 | 157 | 154.76 | 154.76 | 158.55 | 151.33 | 4.29M |
| May 29, 2026 | 160 | 160.23 | 160.23 | 162.29 | 156.88 | 3.66M |
| May 28, 2026 | 158.96 | 160.28 | 160.28 | 163.53 | 157.6 | 3.36M |
| May 27, 2026 | 164.96 | 160.15 | 160.15 | 165.02 | 158.41 | 4.89M |
| May 26, 2026 | 158.91 | 164.56 | 164.56 | 167.4 | 158.22 | 8.48M |
| May 22, 2026 | 151.03 | 156.27 | 156.27 | 157.57 | 150.75 | 973,706 |
| May 21, 2026 | 145.47 | 149.08 | 149.08 | 149.28 | 144.88 | 4.6M |
| May 20, 2026 | 138 | 144 | 144 | 144.9 | 137.81 | 7.88M |
| May 19, 2026 | 135.8 | 134.71 | 134.71 | 136.7 | 132.66 | 5.86M |
| May 18, 2026 | 139 | 136.75 | 136.75 | 139.54 | 133.86 | 6.05M |
| May 15, 2026 | 139.78 | 139.68 | 139.68 | 141.09 | 137.81 | 6.59M |
| May 14, 2026 | 141.38 | 141.9 | 141.9 | 143.29 | 139.92 | 5.09M |
| May 13, 2026 | 146.28 | 142.61 | 142.61 | 146.28 | 139.51 | 6.34M |
| May 12, 2026 | 149.49 | 146.87 | 146.87 | 150.32 | 145.66 | 4.85M |
| May 11, 2026 | 148 | 152.05 | 152.05 | 152.75 | 146.28 | 5.35M |
| May 08, 2026 | 155 | 147.72 | 147.72 | 155 | 146.98 | 7.96M |
| May 07, 2026 | 163.04 | 153.95 | 153.95 | 168.39 | 153.77 | 7.8M |
| May 06, 2026 | 161.5 | 158.29 | 158.29 | 162.99 | 156.6 | 7.39M |
| May 05, 2026 | 163 | 160.38 | 160.38 | 163.8 | 159.8 | 3.54M |
| May 04, 2026 | 157.69 | 160.85 | 160.85 | 162.38 | 157.44 | 4.19M |
| May 01, 2026 | 158.31 | 155.28 | 155.28 | 160.14 | 154.93 | 3.08M |
| April 30, 2026 | 156.29 | 157.84 | 157.84 | 159.63 | 155.73 | 3.95M |
| April 29, 2026 | 160.86 | 153.79 | 153.79 | 161.14 | 153.08 | 4.96M |
| April 28, 2026 | 162.5 | 161.12 | 161.12 | 163.32 | 158.72 | 5.1M |
| April 27, 2026 | 165 | 166.58 | 166.58 | 168.42 | 158.74 | 4.51M |
| April 24, 2026 | 156.33 | 164.35 | 164.35 | 165.48 | 155.15 | 3.43M |
| April 23, 2026 | 155.96 | 156.85 | 156.85 | 158.87 | 154.5 | 3.25M |
| April 22, 2026 | 157.8 | 155.79 | 155.79 | 159.08 | 154.92 | 2.63M |
| April 21, 2026 | 160.76 | 154.91 | 154.91 | 161.1 | 154.13 | 3.71M |
| April 20, 2026 | 163.05 | 159.6 | 159.6 | 164.05 | 158.32 | 2.91M |
| April 17, 2026 | 166.26 | 163.46 | 163.46 | 168.49 | 162.26 | 4.1M |
| April 16, 2026 | 164.57 | 165.53 | 165.53 | 166.92 | 162.61 | 3.11M |
| April 15, 2026 | 165.5 | 162.94 | 162.94 | 166.52 | 162.15 | 3.09M |
| April 14, 2026 | 162.41 | 163.97 | 163.97 | 165.28 | 160.35 | 3.74M |
| April 13, 2026 | 152.65 | 158.2 | 158.2 | 160.72 | 152.65 | 4.45M |
| April 10, 2026 | 153.5 | 154.73 | 154.73 | 158.63 | 153.11 | 2.89M |
| April 09, 2026 | 155.89 | 152.75 | 152.75 | 162.53 | 152.68 | 4.07M |
| April 08, 2026 | 160.75 | 155.89 | 155.89 | 161.31 | 155.29 | 4.32M |
| April 07, 2026 | 151.07 | 153.68 | 153.68 | 154.16 | 150.28 | 2.23M |
| April 06, 2026 | 151.04 | 151.59 | 151.59 | 153.1 | 149.88 | 2.31M |
| April 02, 2026 | 151.21 | 151.18 | 151.18 | 154.56 | 150.12 | 2.93M |
| April 01, 2026 | 151.47 | 153.96 | 153.96 | 156.34 | 151.4 | 3.77M |
| March 31, 2026 | 143.9 | 150.33 | 150.33 | 151.47 | 142.34 | 5.35M |
| March 30, 2026 | 157.1 | 147.54 | 147.54 | 158.93 | 146.6 | 4.59M |
| March 27, 2026 | 151.75 | 155.48 | 155.48 | 160.2 | 151.75 | 4.55M |
| March 26, 2026 | 149.5 | 152.3 | 152.3 | 152.67 | 146.49 | 4.41M |
AD
