Vistra Corp. (VST) stock
VSTNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 13/301% below fair value
$138.37−2.58 (-1.83%)
Close on Oct 30, 2026Market cap $46.44BP/E 23.4Yield 0.65%
Price history
Vistra share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.37
-1.83% on the day
52-week range
$132.66 – $198.82
-30.4% from the high
Change over 52 weeks
-27.1%
From $189.71 on Oct 30, 2025
Average volume
5.19M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $136.95 | $139.82 | $135.86 | $138.37 | -1.83% | 5,278,214 |
| Oct 29, 2026 | $142.18 | $144.67 | $140.06 | $140.95 | -1.24% | 4,935,180 |
| Oct 28, 2026 | $146.88 | $147.82 | $142.20 | $142.72 | -2.69% | 5,656,906 |
| Oct 27, 2026 | $143.95 | $147.45 | $143.40 | $146.66 | +3.48% | 4,116,997 |
| Oct 26, 2026 | $140.90 | $143.52 | $139.07 | $141.73 | +1.12% | 4,308,887 |
| Oct 23, 2026 | $139.06 | $141.53 | $136.17 | $140.16 | -0.48% | 6,740,484 |
| Oct 22, 2026 | $153.00 | $154.27 | $139.10 | $140.83 | -9.81% | 12,469,410 |
| Oct 21, 2026 | $153.35 | $158.74 | $151.83 | $156.14 | +3.87% | 5,093,565 |
| Oct 20, 2026 | $148.90 | $151.34 | $147.10 | $150.32 | +0.41% | 3,336,512 |
| Oct 19, 2026 | $154.10 | $155.33 | $145.85 | $149.70 | -1.53% | 4,275,587 |
| Oct 16, 2026 | $152.55 | $155.16 | $151.15 | $152.02 | -1.39% | 5,226,761 |
| Oct 15, 2026 | $148.35 | $154.46 | $145.85 | $154.17 | +1.57% | 7,257,737 |
| Oct 14, 2026 | $159.53 | $161.09 | $149.66 | $151.79 | -6.51% | 7,391,742 |
| Oct 13, 2026 | $153.51 | $163.63 | $153.51 | $162.36 | +2.68% | 5,296,919 |
| Oct 12, 2026 | $162.67 | $164.25 | $156.85 | $158.13 | -2.07% | 6,526,284 |
| Oct 9, 2026 | $157.25 | $161.95 | $155.73 | $161.48 | +3.42% | 7,062,991 |
| Oct 8, 2026 | $165.81 | $168.75 | $155.22 | $156.14 | -6.35% | 11,324,340 |
| Oct 7, 2026 | $154.77 | $168.11 | $154.02 | $166.72 | +3.88% | 12,008,960 |
| Oct 6, 2026 | $151.47 | $162.69 | $151.44 | $160.50 | +10.77% | 18,110,600 |
| Oct 5, 2026 | $144.04 | $146.94 | $140.90 | $144.89 | +3.48% | 10,862,040 |
| Oct 2, 2026 | $142.05 | $143.02 | $134.79 | $140.02 | +0.19% | 12,680,760 |
| Oct 1, 2026 | $139.16 | $141.68 | $137.08 | $139.75 | +1.01% | 4,761,621 |
| Sep 30, 2026 | $140.02 | $140.76 | $133.44 | $138.35 | -1.76% | 8,066,074 |
| Sep 29, 2026 | $140.00 | $143.51 | $138.85 | $140.83 | +2.04% | 4,861,096 |
| Sep 28, 2026 | $138.08 | $139.01 | $135.77 | $138.02 | -0.32% | 4,346,508 |
| Sep 25, 2026 | $138.96 | $140.10 | $136.03 | $138.46 | +0.38% | 5,006,345 |
| Sep 24, 2026 | $136.20 | $139.13 | $135.98 | $137.94 | -0.02% | 3,645,027 |
| Sep 23, 2026 | $139.57 | $140.50 | $137.62 | $137.97 | -1.74% | 4,412,191 |
| Sep 22, 2026 | $141.44 | $142.64 | $140.00 | $140.41 | -0.26% | 4,771,307 |
| Sep 21, 2026 | $142.00 | $142.44 | $138.95 | $140.78 | +0.08% | 4,506,495 |
| Sep 18, 2026 | $143.40 | $144.45 | $140.21 | $140.67 | -2.01% | 5,268,950 |
| Sep 17, 2026 | $144.10 | $146.11 | $141.53 | $143.56 | +2.26% | 3,957,497 |
| Sep 16, 2026 | $143.38 | $143.70 | $139.62 | $140.39 | -0.81% | 3,832,556 |
| Sep 15, 2026 | $141.84 | $143.22 | $140.26 | $141.53 | +0.57% | 5,598,477 |
| Sep 14, 2026 | $144.00 | $145.25 | $140.37 | $140.73 | -5.16% | 5,241,768 |
| Sep 11, 2026 | $148.82 | $149.08 | $146.67 | $148.38 | +0.90% | 3,174,829 |
| Sep 10, 2026 | $150.00 | $152.80 | $147.03 | $147.05 | -2.68% | 4,544,322 |
| Sep 9, 2026 | $150.00 | $151.56 | $148.90 | $151.10 | -0.41% | 3,891,310 |
| Sep 8, 2026 | $151.00 | $154.90 | $150.37 | $151.72 | +1.62% | 7,000,150 |
| Sep 4, 2026 | $143.87 | $149.45 | $143.16 | $149.30 | +3.52% | 4,616,712 |
| Sep 3, 2026 | $145.00 | $148.78 | $142.81 | $144.22 | +0.53% | 4,330,982 |
| Sep 2, 2026 | $137.82 | $144.15 | $136.95 | $143.46 | +3.90% | 4,766,129 |
| Sep 1, 2026 | $136.50 | $139.28 | $134.90 | $138.08 | +0.52% | 4,296,467 |
| Aug 31, 2026 | $136.79 | $137.94 | $135.62 | $137.37 | +0.20% | 4,146,633 |
| Aug 28, 2026 | $140.89 | $141.10 | $136.61 | $137.09 | -1.95% | 3,074,067 |
| Aug 27, 2026 | $142.00 | $142.51 | $138.45 | $139.81 | -0.16% | 2,966,239 |
| Aug 26, 2026 | $139.40 | $144.03 | $139.30 | $140.03 | +0.72% | 3,428,499 |
| Aug 25, 2026 | $138.37 | $140.26 | $137.39 | $139.03 | +2.48% | 4,036,007 |
| Aug 24, 2026 | $135.88 | $137.20 | $134.50 | $135.66 | -0.40% | 5,193,867 |
| Aug 21, 2026 | $139.99 | $140.32 | $136.18 | $136.21 | -1.96% | 5,095,638 |
| Aug 20, 2026 | $142.70 | $143.50 | $138.33 | $138.94 | -2.63% | 3,736,961 |
| Aug 19, 2026 | $140.74 | $142.77 | $138.13 | $142.70 | +1.55% | 4,322,252 |
| Aug 18, 2026 | $144.50 | $145.54 | $138.77 | $140.52 | -3.83% | 4,310,822 |
| Aug 17, 2026 | $149.37 | $149.86 | $145.21 | $146.11 | -1.36% | 4,037,720 |
| Aug 14, 2026 | $146.90 | $150.18 | $146.13 | $148.13 | +1.18% | 3,040,000 |
| Aug 13, 2026 | $146.25 | $147.77 | $144.80 | $146.40 | -0.19% | 2,839,737 |
| Aug 12, 2026 | $149.00 | $149.38 | $145.30 | $146.68 | +1.21% | 2,680,011 |
| Aug 11, 2026 | $144.54 | $146.90 | $143.11 | $144.92 | +1.43% | 3,356,796 |
| Aug 10, 2026 | $141.91 | $144.86 | $141.05 | $142.87 | +1.62% | 4,609,097 |
| Aug 7, 2026 | $138.62 | $142.69 | $134.75 | $140.59 | -0.56% | 7,860,749 |
| Aug 6, 2026 | $142.00 | $143.02 | $140.14 | $141.38 | +0.57% | 5,422,811 |
| Aug 5, 2026 | $143.90 | $145.50 | $140.17 | $140.58 | -1.85% | 6,091,481 |
| Aug 4, 2026 | $155.60 | $156.99 | $143.03 | $143.23 | -8.15% | 11,503,000 |
| Aug 3, 2026 | $148.77 | $156.96 | $146.19 | $155.94 | +5.23% | 4,022,281 |
| Jul 31, 2026 | $151.85 | $153.13 | $146.52 | $148.19 | -0.29% | 4,390,682 |
| Jul 30, 2026 | $148.00 | $151.97 | $147.09 | $148.62 | +4.07% | 4,602,755 |
| Jul 29, 2026 | $148.73 | $149.28 | $142.16 | $142.81 | -3.92% | 4,929,100 |
| Jul 28, 2026 | $153.92 | $153.99 | $146.21 | $148.64 | -5.37% | 5,862,936 |
| Jul 27, 2026 | $165.50 | $166.15 | $155.54 | $157.08 | -3.86% | 4,483,417 |
| Jul 24, 2026 | $168.70 | $169.76 | $162.31 | $163.38 | -3.31% | 2,553,513 |
| Jul 23, 2026 | $166.26 | $169.06 | $165.01 | $168.98 | +1.34% | 2,538,215 |
| Jul 22, 2026 | $160.11 | $167.81 | $159.63 | $166.74 | +2.72% | 2,971,535 |
| Jul 21, 2026 | $160.99 | $164.46 | $160.01 | $162.33 | +2.75% | 3,721,370 |
| Jul 20, 2026 | $157.52 | $158.57 | $155.60 | $157.99 | +1.64% | 3,256,715 |
| Jul 17, 2026 | $150.36 | $157.25 | $148.14 | $155.44 | +1.89% | 4,441,024 |
| Jul 16, 2026 | $157.87 | $158.10 | $148.52 | $152.56 | -4.79% | 7,069,985 |
| Jul 15, 2026 | $162.50 | $166.94 | $157.94 | $160.23 | +1.14% | 5,504,513 |
| Jul 14, 2026 | $161.00 | $168.21 | $157.03 | $158.43 | +0.20% | 5,415,575 |
| Jul 13, 2026 | $157.65 | $159.43 | $156.20 | $158.12 | -0.47% | 3,613,266 |
| Jul 10, 2026 | $157.55 | $160.02 | $157.05 | $158.86 | +0.56% | 2,996,001 |
| Jul 9, 2026 | $159.01 | $161.18 | $157.45 | $157.98 | +2.04% | 2,907,519 |
| Jul 8, 2026 | $153.99 | $156.49 | $151.32 | $154.82 | -0.58% | 3,605,735 |
| Jul 7, 2026 | $156.13 | $159.41 | $154.01 | $155.73 | -0.95% | 3,027,305 |
| Jul 6, 2026 | $152.47 | $157.24 | $152.01 | $157.22 | +4.08% | 3,395,793 |
| Jul 2, 2026 | $153.95 | $156.24 | $148.50 | $151.05 | -1.38% | 4,255,892 |
| Jul 1, 2026 | $156.00 | $157.32 | $151.05 | $153.16 | -3.45% | 5,090,071 |
| Jun 30, 2026 | $162.58 | $165.45 | $156.51 | $158.63 | -2.31% | 4,181,999 |
| Jun 29, 2026 | $163.70 | $165.60 | $161.02 | $162.38 | -0.68% | 2,814,754 |
| Jun 26, 2026 | $165.86 | $167.93 | $163.19 | $163.49 | -2.55% | 5,487,406 |
| Jun 25, 2026 | $166.91 | $171.35 | $166.01 | $167.77 | +3.01% | 3,636,863 |
| Jun 24, 2026 | $163.03 | $165.64 | $159.88 | $162.87 | +0.30% | 3,722,576 |
| Jun 23, 2026 | $160.08 | $165.83 | $159.14 | $162.39 | -2.91% | 3,855,422 |
| Jun 22, 2026 | $163.51 | $170.50 | $162.90 | $167.26 | +2.14% | 4,971,242 |
| Jun 18, 2026 | $162.09 | $170.34 | $160.03 | $163.75 | +3.10% | 7,976,305 |
| Jun 17, 2026 | $158.57 | $162.44 | $157.21 | $158.83 | +0.14% | 4,490,412 |
| Jun 16, 2026 | $153.25 | $161.48 | $152.83 | $158.61 | +3.32% | 4,942,930 |
| Jun 15, 2026 | $152.81 | $155.45 | $150.25 | $153.52 | +3.72% | 4,455,219 |
| Jun 12, 2026 | $148.00 | $150.50 | $147.00 | $148.02 | +1.12% | 4,573,482 |
| Jun 11, 2026 | $140.99 | $146.90 | $139.57 | $146.38 | +5.66% | 5,127,376 |
| Jun 10, 2026 | $143.35 | $144.00 | $137.91 | $138.54 | -5.25% | 5,194,972 |
| Jun 9, 2026 | $148.42 | $150.30 | $141.54 | $146.22 | -0.46% | 4,058,999 |
| Jun 8, 2026 | $148.31 | $149.30 | $146.38 | $146.90 | -1.25% | 3,327,690 |
| Jun 5, 2026 | $152.00 | $154.29 | $147.50 | $148.76 | -3.21% | 3,673,432 |
| Jun 4, 2026 | $151.54 | $154.04 | $150.19 | $153.70 | -0.07% | 2,969,439 |
| Jun 3, 2026 | $156.51 | $157.91 | $152.95 | $153.80 | -2.64% | 3,884,873 |
| Jun 2, 2026 | $155.94 | $160.78 | $152.88 | $157.97 | +2.07% | 4,544,931 |
| Jun 1, 2026 | $157.00 | $158.55 | $151.33 | $154.76 | -3.41% | 4,322,725 |
| May 29, 2026 | $160.00 | $162.29 | $156.88 | $160.23 | -0.03% | 3,785,150 |
| May 28, 2026 | $158.84 | $163.53 | $157.60 | $160.28 | +0.08% | 3,606,847 |
| May 27, 2026 | $164.96 | $165.02 | $158.41 | $160.15 | -2.68% | 4,902,670 |
| May 26, 2026 | $158.91 | $167.40 | $158.22 | $164.56 | +5.30% | 8,521,459 |
| May 22, 2026 | $151.03 | $157.57 | $150.75 | $156.27 | +4.82% | 8,062,520 |
| May 21, 2026 | $145.47 | $149.28 | $144.88 | $149.08 | +3.53% | 4,621,390 |
| May 20, 2026 | $138.00 | $144.90 | $137.81 | $144.00 | +6.90% | 7,901,626 |
| May 19, 2026 | $135.80 | $136.70 | $132.66 | $134.71 | -1.49% | 5,860,661 |
| May 18, 2026 | $139.00 | $139.54 | $133.86 | $136.75 | -2.10% | 6,321,803 |
| May 15, 2026 | $139.78 | $141.09 | $137.81 | $139.68 | -1.56% | 6,632,205 |
| May 14, 2026 | $141.38 | $143.30 | $139.92 | $141.90 | -0.50% | 5,117,085 |
| May 13, 2026 | $146.28 | $146.28 | $139.51 | $142.61 | -2.90% | 6,385,353 |
| May 12, 2026 | $149.49 | $150.32 | $145.66 | $146.87 | -3.41% | 4,904,253 |
| May 11, 2026 | $148.00 | $152.75 | $146.28 | $152.05 | +2.93% | 5,905,405 |
| May 8, 2026 | $155.00 | $155.00 | $146.98 | $147.72 | -4.05% | 8,074,473 |
| May 7, 2026 | $163.04 | $168.39 | $153.77 | $153.95 | -2.74% | 7,895,796 |
| May 6, 2026 | $161.50 | $162.99 | $156.60 | $158.29 | -1.30% | 8,214,755 |
| May 5, 2026 | $163.00 | $163.80 | $159.80 | $160.38 | -0.29% | 3,567,166 |
| May 4, 2026 | $157.69 | $162.38 | $157.44 | $160.85 | +3.59% | 4,209,280 |
| May 1, 2026 | $158.31 | $160.14 | $154.93 | $155.28 | -1.62% | 3,143,975 |
| Apr 30, 2026 | $156.29 | $159.63 | $155.73 | $157.84 | +2.63% | 3,954,816 |
| Apr 29, 2026 | $160.86 | $161.14 | $153.08 | $153.79 | -4.55% | 4,992,838 |
| Apr 28, 2026 | $162.50 | $163.33 | $158.72 | $161.12 | -3.28% | 5,205,586 |
| Apr 27, 2026 | $165.00 | $168.42 | $158.74 | $166.58 | +1.36% | 4,577,606 |
| Apr 24, 2026 | $156.33 | $165.48 | $155.15 | $164.35 | +4.78% | 3,481,388 |
| Apr 23, 2026 | $155.96 | $158.87 | $154.50 | $156.85 | +0.68% | 3,272,560 |
| Apr 22, 2026 | $157.80 | $159.08 | $154.92 | $155.79 | +0.57% | 2,642,180 |
| Apr 21, 2026 | $160.76 | $161.10 | $154.13 | $154.91 | -2.94% | 3,748,830 |
| Apr 20, 2026 | $163.05 | $164.05 | $158.32 | $159.60 | -2.36% | 2,924,136 |
| Apr 17, 2026 | $166.26 | $168.49 | $162.26 | $163.46 | -1.25% | 4,104,295 |
| Apr 16, 2026 | $164.57 | $166.92 | $162.61 | $165.53 | +1.59% | 3,126,049 |
| Apr 15, 2026 | $165.50 | $166.52 | $162.15 | $162.94 | -0.63% | 3,098,298 |
| Apr 14, 2026 | $162.41 | $165.28 | $160.35 | $163.97 | +3.65% | 3,767,261 |
| Apr 13, 2026 | $152.65 | $160.72 | $152.65 | $158.20 | +2.24% | 4,458,614 |
| Apr 10, 2026 | $153.50 | $158.63 | $153.11 | $154.73 | +1.30% | 2,900,876 |
| Apr 9, 2026 | $155.89 | $162.53 | $152.68 | $152.75 | -2.01% | 4,103,154 |
| Apr 8, 2026 | $160.75 | $161.31 | $155.29 | $155.89 | +1.44% | 4,320,567 |
| Apr 7, 2026 | $151.07 | $154.16 | $150.28 | $153.68 | +1.38% | 2,229,141 |
| Apr 6, 2026 | $151.04 | $153.11 | $149.88 | $151.59 | +0.27% | 2,309,799 |
| Apr 2, 2026 | $151.21 | $154.56 | $150.12 | $151.18 | -1.81% | 2,950,319 |
| Apr 1, 2026 | $151.47 | $156.34 | $151.40 | $153.96 | +2.41% | 3,782,839 |
| Mar 31, 2026 | $143.90 | $151.47 | $142.34 | $150.33 | +1.89% | 5,402,244 |
| Mar 30, 2026 | $157.10 | $158.93 | $146.60 | $147.54 | -5.11% | 4,734,921 |
| Mar 27, 2026 | $151.75 | $160.20 | $151.75 | $155.48 | +2.09% | 4,554,483 |
| Mar 26, 2026 | $149.50 | $152.67 | $146.49 | $152.30 | +0.52% | 4,437,915 |
| Mar 25, 2026 | $155.00 | $157.95 | $150.38 | $151.51 | -0.79% | 3,512,904 |
| Mar 24, 2026 | $150.55 | $154.10 | $149.55 | $152.72 | +0.95% | 3,995,489 |
| Mar 23, 2026 | $151.45 | $155.90 | $149.34 | $151.29 | +3.61% | 5,338,525 |
| Mar 20, 2026 | $166.47 | $166.47 | $144.83 | $146.02 | -12.76% | 11,109,510 |
| Mar 19, 2026 | $167.17 | $169.60 | $164.23 | $167.37 | -1.62% | 3,106,652 |
| Mar 18, 2026 | $165.75 | $173.00 | $165.50 | $170.12 | +3.52% | 3,685,287 |
| Mar 17, 2026 | $162.81 | $165.46 | $162.12 | $164.33 | +1.44% | 2,065,315 |
| Mar 16, 2026 | $161.00 | $163.50 | $160.11 | $161.99 | +1.91% | 2,775,156 |
| Mar 13, 2026 | $161.76 | $165.24 | $157.73 | $158.95 | -0.39% | 3,679,568 |
| Mar 12, 2026 | $157.08 | $163.20 | $156.70 | $159.58 | +0.26% | 4,053,247 |
| Mar 11, 2026 | $163.60 | $163.99 | $155.15 | $159.16 | -3.19% | 6,083,985 |
| Mar 10, 2026 | $165.36 | $168.79 | $164.31 | $164.40 | +0.48% | 4,147,963 |
| Mar 9, 2026 | $155.90 | $164.63 | $155.00 | $163.62 | +3.13% | 4,108,977 |
| Mar 6, 2026 | $164.45 | $168.38 | $158.30 | $158.65 | -5.23% | 5,625,427 |
| Mar 5, 2026 | $161.88 | $167.97 | $161.68 | $167.40 | +2.47% | 4,951,618 |
| Mar 4, 2026 | $161.59 | $164.21 | $160.40 | $163.36 | +1.03% | 4,677,692 |
| Mar 3, 2026 | $161.69 | $163.53 | $152.98 | $161.70 | -2.58% | 6,653,884 |
| Mar 2, 2026 | $170.20 | $176.52 | $165.83 | $165.99 | -4.54% | 5,138,138 |
| Feb 27, 2026 | $175.00 | $178.31 | $170.89 | $173.89 | -1.66% | 5,494,931 |
| Feb 26, 2026 | $171.36 | $177.23 | $164.11 | $176.82 | +0.83% | 7,746,178 |
| Feb 25, 2026 | $172.38 | $175.94 | $170.08 | $175.36 | +2.18% | 4,810,197 |
| Feb 24, 2026 | $167.28 | $171.68 | $162.88 | $171.62 | +2.28% | 4,375,290 |
| Feb 23, 2026 | $170.64 | $171.84 | $165.21 | $167.80 | -2.10% | 4,133,180 |
| Feb 20, 2026 | $172.30 | $173.50 | $169.00 | $171.40 | -0.64% | 3,879,803 |
| Feb 19, 2026 | $169.91 | $172.57 | $168.25 | $172.50 | +1.13% | 3,154,656 |
| Feb 18, 2026 | $174.01 | $175.50 | $169.61 | $170.57 | -1.79% | 3,622,721 |
| Feb 17, 2026 | $170.88 | $176.65 | $169.95 | $173.68 | +1.28% | 4,655,476 |
| Feb 13, 2026 | $162.40 | $171.66 | $161.50 | $171.49 | +5.14% | 5,967,870 |
| Feb 12, 2026 | $160.73 | $166.21 | $160.40 | $163.10 | +1.84% | 7,493,842 |
| Feb 11, 2026 | $165.00 | $165.31 | $158.55 | $160.15 | +0.34% | 4,279,289 |
| Feb 10, 2026 | $160.40 | $161.42 | $154.81 | $159.60 | +4.33% | 9,074,355 |
| Feb 9, 2026 | $150.00 | $155.78 | $147.78 | $152.97 | +2.22% | 5,097,005 |
| Feb 6, 2026 | $150.00 | $152.26 | $147.42 | $149.65 | +4.60% | 7,406,399 |
| Feb 5, 2026 | $141.00 | $143.91 | $138.53 | $143.07 | +0.39% | 7,112,944 |
| Feb 4, 2026 | $153.19 | $153.66 | $139.27 | $142.52 | -6.85% | 13,329,770 |
| Feb 3, 2026 | $156.12 | $156.50 | $150.39 | $153.00 | -0.82% | 4,375,843 |
| Feb 2, 2026 | $157.65 | $159.98 | $154.03 | $154.26 | -2.58% | 5,506,893 |
| Jan 30, 2026 | $161.50 | $164.50 | $156.86 | $158.35 | -2.60% | 3,810,765 |
| Jan 29, 2026 | $165.96 | $167.88 | $158.76 | $162.58 | -1.85% | 4,798,817 |
| Jan 28, 2026 | $166.00 | $166.56 | $161.16 | $165.64 | +0.84% | 4,263,822 |
| Jan 27, 2026 | $159.51 | $164.62 | $158.15 | $164.26 | +3.43% | 3,622,118 |
| Jan 26, 2026 | $160.59 | $165.31 | $157.90 | $158.81 | -0.82% | 3,953,126 |
| Jan 23, 2026 | $160.00 | $162.87 | $158.00 | $160.12 | -0.15% | 4,475,807 |
| Jan 22, 2026 | $161.93 | $163.50 | $159.15 | $160.36 | +0.21% | 4,176,241 |
| Jan 21, 2026 | $159.01 | $161.98 | $153.77 | $160.02 | +2.05% | 6,651,264 |
| Jan 20, 2026 | $161.27 | $166.00 | $156.25 | $156.81 | -5.88% | 7,599,136 |
| Jan 16, 2026 | $167.55 | $171.12 | $163.01 | $166.60 | -7.54% | 13,330,550 |
| Jan 15, 2026 | $173.00 | $182.56 | $171.68 | $180.18 | +6.63% | 7,116,831 |
| Jan 14, 2026 | $169.39 | $171.18 | $166.05 | $168.97 | -1.43% | 3,888,178 |
| Jan 13, 2026 | $174.00 | $175.45 | $170.82 | $171.42 | -0.67% | 5,430,269 |
| Jan 12, 2026 | $164.67 | $176.74 | $164.08 | $172.58 | +3.73% | 7,189,116 |
| Jan 9, 2026 | $174.33 | $174.74 | $165.88 | $166.37 | +10.47% | 14,315,970 |
| Jan 8, 2026 | $155.25 | $155.80 | $149.19 | $150.60 | -2.59% | 6,866,818 |
| Jan 7, 2026 | $168.65 | $168.65 | $153.54 | $154.60 | -8.81% | 9,433,247 |
| Jan 6, 2026 | $169.00 | $172.61 | $163.78 | $169.53 | +4.05% | 6,577,453 |
| Jan 5, 2026 | $169.37 | $171.66 | $160.19 | $162.93 | -1.39% | 4,385,173 |
| Jan 2, 2026 | $163.89 | $169.28 | $163.89 | $165.23 | +2.42% | 3,838,404 |
| Dec 31, 2025 | $162.89 | $164.50 | $161.22 | $161.33 | -0.79% | 1,845,114 |
| Dec 30, 2025 | $162.00 | $163.06 | $161.06 | $162.62 | +0.48% | 2,220,614 |
| Dec 29, 2025 | $161.00 | $164.20 | $159.92 | $161.84 | +0.11% | 2,856,066 |
| Dec 26, 2025 | $161.67 | $163.00 | $160.35 | $161.67 | -0.18% | 2,317,522 |
| Dec 24, 2025 | $160.99 | $162.59 | $159.77 | $161.96 | +0.18% | 1,342,160 |
| Dec 23, 2025 | $161.57 | $163.70 | $160.13 | $161.67 | +0.06% | 3,771,975 |
| Dec 22, 2025 | $164.00 | $164.31 | $160.85 | $161.57 | -0.90% | 4,379,215 |
| Dec 19, 2025 | $166.70 | $171.41 | $162.70 | $163.03 | -1.89% | 7,141,814 |
| Dec 18, 2025 | $165.66 | $171.92 | $162.67 | $166.17 | +3.88% | 7,652,476 |
| Dec 17, 2025 | $174.01 | $175.14 | $158.70 | $159.97 | -7.77% | 6,902,940 |
| Dec 16, 2025 | $166.65 | $173.93 | $166.55 | $173.45 | +3.09% | 4,190,098 |
| Dec 15, 2025 | $172.96 | $173.00 | $166.98 | $168.25 | -1.09% | 4,287,381 |
| Dec 12, 2025 | $175.20 | $180.00 | $167.50 | $170.10 | -2.58% | 5,870,170 |
| Dec 11, 2025 | $162.05 | $174.89 | $161.01 | $174.60 | +5.71% | 6,197,091 |
| Dec 10, 2025 | $165.34 | $166.02 | $158.65 | $165.17 | +0.22% | 5,778,143 |
| Dec 9, 2025 | $165.37 | $169.91 | $164.73 | $164.81 | -0.79% | 3,939,526 |
| Dec 8, 2025 | $167.82 | $167.82 | $164.06 | $166.12 | -0.63% | 4,230,236 |
| Dec 5, 2025 | $176.52 | $176.63 | $166.47 | $167.17 | -5.05% | 4,524,250 |
| Dec 4, 2025 | $171.90 | $178.05 | $170.47 | $176.07 | +2.58% | 3,408,698 |
| Dec 3, 2025 | $172.66 | $173.85 | $168.95 | $171.65 | -0.52% | 2,492,646 |
| Dec 2, 2025 | $175.40 | $175.95 | $171.37 | $172.55 | -0.63% | 3,029,169 |
| Dec 1, 2025 | $176.01 | $176.48 | $172.69 | $173.64 | -2.92% | 3,250,997 |
| Nov 28, 2025 | $179.00 | $180.77 | $178.01 | $178.86 | +1.17% | 1,908,413 |
| Nov 26, 2025 | $174.00 | $177.75 | $173.09 | $176.80 | +3.49% | 2,937,757 |
| Nov 25, 2025 | $174.08 | $174.73 | $165.91 | $170.84 | -2.46% | 3,865,101 |
| Nov 24, 2025 | $169.57 | $175.20 | $165.90 | $175.14 | +3.89% | 5,750,905 |
| Nov 21, 2025 | $172.00 | $173.68 | $162.44 | $168.59 | -2.99% | 6,303,848 |
| Nov 20, 2025 | $184.82 | $189.29 | $173.13 | $173.79 | -2.99% | 4,271,547 |
| Nov 19, 2025 | $175.16 | $181.50 | $174.22 | $179.14 | +2.71% | 3,384,437 |
| Nov 18, 2025 | $172.66 | $177.42 | $170.66 | $174.42 | -0.33% | 3,279,134 |
| Nov 17, 2025 | $175.43 | $179.52 | $173.12 | $175.00 | +0.18% | 3,108,607 |
| Nov 14, 2025 | $167.18 | $180.00 | $165.58 | $174.69 | +1.82% | 5,484,367 |
| Nov 13, 2025 | $176.91 | $177.96 | $170.52 | $171.56 | -3.76% | 5,467,417 |
| Nov 12, 2025 | $180.33 | $181.30 | $177.29 | $178.27 | -0.50% | 4,252,073 |
| Nov 11, 2025 | $185.92 | $187.94 | $178.81 | $179.16 | -4.84% | 4,542,623 |
| Nov 10, 2025 | $194.80 | $196.80 | $184.16 | $188.28 | -1.42% | 4,273,678 |
| Nov 7, 2025 | $178.50 | $191.08 | $176.60 | $191.00 | +3.46% | 5,805,325 |
| Nov 6, 2025 | $182.89 | $189.12 | $179.53 | $184.62 | -2.52% | 6,543,627 |
| Nov 5, 2025 | $186.26 | $192.48 | $184.93 | $189.39 | +1.97% | 3,547,011 |
| Nov 4, 2025 | $188.10 | $191.49 | $184.50 | $185.74 | -3.78% | 3,804,963 |
| Nov 3, 2025 | $190.81 | $195.19 | $187.85 | $193.04 | +2.52% | 3,585,022 |
| Oct 31, 2025 | $192.00 | $192.89 | $183.52 | $188.30 | -0.74% | 4,231,269 |
| Oct 30, 2025 | $194.68 | $198.82 | $188.54 | $189.71 | -4.85% | 3,805,401 |
| Oct 29, 2025 | $192.30 | $200.73 | $189.47 | $199.37 | +4.61% | 6,158,919 |
| Oct 28, 2025 | $197.32 | $197.32 | $184.47 | $190.59 | -4.37% | 9,390,524 |
| Oct 27, 2025 | $203.66 | $203.66 | $196.50 | $199.30 | -1.08% | 4,539,545 |
| Oct 24, 2025 | $196.60 | $202.00 | $194.60 | $201.47 | +5.28% | 4,787,532 |
| Oct 23, 2025 | $185.71 | $192.20 | $185.71 | $191.37 | +2.98% | 3,033,744 |
| Oct 22, 2025 | $187.55 | $189.50 | $179.65 | $185.83 | -0.37% | 5,344,396 |
| Oct 21, 2025 | $192.88 | $193.42 | $185.57 | $186.52 | -3.97% | 5,781,710 |
| Oct 20, 2025 | $204.13 | $205.50 | $192.81 | $194.24 | – | 4,058,350 |
Seasonality
VST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -0.5% | 1.4% | 5.5% | 5.5% | 1.9% | 0.5% | 3.0% | 4.3% | 1.2% | 5.0% | -1.6% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -1.8% | 9.8% | -13.4% | 5.0% | 1.5% | -0.9% | -6.6% | -7.3% | 0.9% | 0.0% | ||
| 2025 | 21.9% | -20.5% | -12.0% | 10.4% | 23.9% | 20.9% | 7.6% | -9.3% | 3.7% | -3.9% | -5.0% | -9.7% |
| 2024 | 6.5% | 32.9% | 28.1% | 8.9% | 30.6% | -13.0% | -7.9% | 7.8% | 39.1% | 5.4% | 27.9% | -13.6% |
| 2023 | -0.6% | -4.6% | 10.0% | -0.6% | 0.5% | 10.4% | 6.9% | 12.0% | 6.3% | -1.4% | 8.2% | 9.4% |
| 2022 | -4.2% | 4.6% | 2.7% | 7.6% | 5.4% | -12.7% | 13.1% | -4.3% | -14.5% | 9.4% | 5.9% | -3.9% |
| 2021 | 1.6% | -13.6% | 3.3% | -4.6% | -4.1% | 15.7% | 3.2% | -0.3% | -9.7% | 14.6% | 1.5% | 15.4% |
| 2020 | -2.0% | -14.6% | -16.3% | 22.4% | 4.6% | -8.3% | 0.2% | 3.1% | -1.2% | -7.9% | 7.5% | 6.0% |
| 2019 | 9.7% | 3.7% | 0.4% | 4.7% | -13.5% | -3.4% | -5.2% | 16.3% | 7.6% | 1.1% | -1.8% | -12.9% |
| 2018 | 6.4% | -2.8% | 9.9% | 9.7% | 7.4% | -3.5% | -4.5% | 4.2% | 5.7% | -9.0% | 3.8% | -2.5% |
| 2017 | 4.6% | -0.3% | 0.9% | -8.3% | -1.2% | 13.7% | -2.1% | 7.7% | 5.6% | 4.0% | -2.8% | -3.1% |