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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $139.16 | $168.75 | $134.79 | $138.37 | +0.01% | 164,722,497 |
| Sep 2026 | $136.50 | $154.90 | $133.44 | $138.35 | +0.71% | 100,135,192 |
| Aug 2026 | $148.77 | $156.99 | $134.50 | $137.37 | -7.30% | 95,774,668 |
| Jul 2026 | $156.00 | $169.76 | $142.16 | $148.19 | -6.58% | 90,632,917 |
| Jun 2026 | $157.00 | $171.35 | $137.91 | $158.63 | -1.00% | 92,213,047 |
| May 2026 | $158.31 | $168.39 | $132.66 | $160.23 | +1.51% | 117,633,872 |
| Apr 2026 | $151.47 | $168.49 | $149.88 | $157.84 | +5.00% | 75,951,152 |
| Mar 2026 | $170.20 | $176.52 | $142.34 | $150.33 | -13.55% | 103,838,900 |
| Feb 2026 | $157.65 | $178.31 | $138.53 | $173.89 | +9.81% | 111,516,642 |
| Jan 2026 | $163.89 | $182.56 | $149.19 | $158.35 | -1.85% | 125,723,105 |
| Dec 2025 | $176.01 | $180.00 | $158.65 | $161.33 | -9.80% | 91,628,301 |
| Nov 2025 | $190.81 | $196.80 | $162.44 | $178.86 | -5.01% | 82,115,855 |
| Oct 2025 | $195.00 | $217.10 | $179.65 | $188.30 | -3.89% | 106,761,939 |
| Sep 2025 | $184.55 | $219.82 | $178.43 | $195.92 | +3.60% | 103,151,494 |
| Aug 2025 | $200.15 | $216.85 | $183.85 | $189.11 | -9.32% | 88,374,108 |
| Jul 2025 | $192.82 | $213.05 | $180.25 | $208.54 | +7.60% | 108,530,829 |
| Jun 2025 | $160.60 | $198.20 | $160.18 | $193.81 | +20.70% | 106,725,194 |
| May 2025 | $137.67 | $166.00 | $133.73 | $160.57 | +23.87% | 143,855,194 |
| Apr 2025 | $118.28 | $130.41 | $90.51 | $129.63 | +10.38% | 158,198,012 |
| Mar 2025 | $133.66 | $138.74 | $104.34 | $117.44 | -12.14% | 183,430,988 |
| Feb 2025 | $157.50 | $176.36 | $124.05 | $133.66 | -20.45% | 155,087,125 |
| Jan 2025 | $139.63 | $199.84 | $132.59 | $168.03 | +21.88% | 213,191,312 |
| Dec 2024 | $161.60 | $164.86 | $131.64 | $137.87 | -13.74% | 98,333,680 |
| Nov 2024 | $124.60 | $168.67 | $111.50 | $159.84 | +27.91% | 130,831,148 |
| Oct 2024 | $118.00 | $143.87 | $114.50 | $124.96 | +5.42% | 177,966,725 |
| Sep 2024 | $85.00 | $122.01 | $72.90 | $118.54 | +38.76% | 165,920,324 |
| Aug 2024 | $79.48 | $87.89 | $66.50 | $85.43 | +7.84% | 123,367,292 |
| Jul 2024 | $88.74 | $96.00 | $68.74 | $79.22 | -7.86% | 145,119,548 |
| Jun 2024 | $99.87 | $99.87 | $82.33 | $85.98 | -13.22% | 173,435,707 |
| May 2024 | $75.67 | $107.24 | $74.70 | $99.08 | +30.64% | 248,843,575 |
| Apr 2024 | $70.00 | $78.73 | $64.26 | $75.84 | +8.89% | 123,412,950 |
| Mar 2024 | $54.40 | $73.05 | $53.42 | $69.65 | +27.70% | 136,413,039 |
| Feb 2024 | $41.03 | $55.98 | $41.02 | $54.54 | +32.93% | 103,100,199 |
| Jan 2024 | $38.29 | $41.66 | $37.77 | $41.03 | +6.52% | 57,437,648 |
| Dec 2023 | $35.41 | $38.90 | $35.41 | $38.52 | +8.78% | 78,359,162 |
| Nov 2023 | $32.88 | $36.50 | $32.67 | $35.41 | +8.22% | 81,646,688 |
| Oct 2023 | $33.38 | $33.74 | $31.16 | $32.72 | -1.39% | 86,601,294 |
| Sep 2023 | $31.61 | $34.29 | $31.59 | $33.18 | +5.60% | 159,088,336 |
| Aug 2023 | $27.97 | $31.68 | $27.54 | $31.42 | +11.97% | 92,077,195 |
| Jul 2023 | $26.16 | $28.56 | $25.88 | $28.06 | +6.90% | 46,922,529 |
| Jun 2023 | $24.04 | $26.40 | $23.99 | $26.25 | +9.51% | 77,811,819 |
| May 2023 | $23.86 | $25.71 | $22.67 | $23.97 | +0.46% | 72,265,418 |
| Apr 2023 | $23.88 | $25.12 | $22.95 | $23.86 | -0.58% | 55,046,215 |
| Mar 2023 | $22.08 | $27.29 | $21.18 | $24.00 | +9.14% | 127,451,254 |
| Feb 2023 | $22.86 | $23.87 | $21.89 | $21.99 | -4.64% | 56,125,418 |
| Jan 2023 | $23.24 | $23.35 | $21.25 | $23.06 | -0.60% | 58,566,672 |
| Dec 2022 | $24.47 | $25.03 | $22.84 | $23.20 | -4.64% | 70,362,539 |
| Nov 2022 | $23.21 | $24.99 | $22.39 | $24.33 | +5.92% | 75,441,163 |
| Oct 2022 | $21.37 | $23.23 | $20.76 | $22.97 | +9.38% | 85,684,730 |
| Sep 2022 | $24.67 | $25.85 | $20.92 | $21.00 | -15.15% | 87,481,236 |
| Aug 2022 | $25.70 | $26.12 | $24.01 | $24.75 | -4.26% | 85,169,833 |
| Jul 2022 | $23.07 | $25.86 | $21.00 | $25.85 | +13.13% | 84,324,376 |
| Jun 2022 | $26.36 | $27.39 | $21.84 | $22.85 | -13.35% | 125,735,800 |
| May 2022 | $25.00 | $27.10 | $22.89 | $26.37 | +5.40% | 129,553,974 |
| Apr 2022 | $23.31 | $26.63 | $23.08 | $25.02 | +7.61% | 108,165,823 |
| Mar 2022 | $22.79 | $23.61 | $21.71 | $23.25 | +1.88% | 94,435,061 |
| Feb 2022 | $21.97 | $22.88 | $20.26 | $22.82 | +4.63% | 83,395,205 |
| Jan 2022 | $22.82 | $22.99 | $21.14 | $21.81 | -4.22% | 102,586,060 |
| Dec 2021 | $20.19 | $22.87 | $20.16 | $22.77 | +14.54% | 85,297,440 |
| Nov 2021 | $19.60 | $20.97 | $18.93 | $19.88 | +1.48% | 88,923,863 |
| Oct 2021 | $17.21 | $20.10 | $16.69 | $19.59 | +14.56% | 96,046,413 |
| Sep 2021 | $19.24 | $19.40 | $16.51 | $17.10 | -10.42% | 79,921,716 |
| Aug 2021 | $19.25 | $19.35 | $17.70 | $19.09 | -0.31% | 70,083,786 |
| Jul 2021 | $18.65 | $19.60 | $17.72 | $19.15 | +3.23% | 81,934,206 |
| Jun 2021 | $16.30 | $18.94 | $16.06 | $18.55 | +14.72% | 105,338,835 |
| May 2021 | $16.91 | $17.06 | $15.47 | $16.17 | -4.15% | 130,646,376 |
| Apr 2021 | $17.65 | $18.06 | $16.63 | $16.87 | -4.58% | 94,254,751 |
| Mar 2021 | $18.01 | $19.63 | $16.20 | $17.68 | +2.49% | 197,462,781 |
| Feb 2021 | $20.02 | $24.20 | $17.12 | $17.25 | -13.62% | 118,053,347 |
| Jan 2021 | $19.64 | $21.98 | $19.13 | $19.97 | +1.58% | 79,426,921 |
| Dec 2020 | $18.75 | $19.75 | $17.39 | $19.66 | +5.25% | 78,930,575 |
| Nov 2020 | $17.59 | $20.32 | $17.42 | $18.68 | +7.54% | 64,572,661 |
| Oct 2020 | $18.94 | $19.37 | $16.91 | $17.37 | -7.90% | 81,699,733 |
| Sep 2020 | $19.11 | $19.52 | $17.64 | $18.86 | -1.92% | 76,052,226 |
| Aug 2020 | $18.63 | $20.40 | $18.10 | $19.23 | +3.05% | 55,938,568 |
| Jul 2020 | $18.62 | $19.70 | $18.00 | $18.66 | +0.21% | 71,865,948 |
| Jun 2020 | $20.34 | $22.02 | $17.82 | $18.62 | -8.90% | 100,193,214 |
| May 2020 | $19.16 | $20.94 | $17.50 | $20.44 | +4.61% | 77,842,235 |
| Apr 2020 | $15.27 | $20.20 | $15.04 | $19.54 | +22.43% | 90,994,016 |
| Mar 2020 | $19.30 | $21.08 | $11.30 | $15.96 | -17.00% | 156,469,530 |
| Feb 2020 | $22.53 | $23.60 | $18.75 | $19.23 | -14.61% | 94,749,828 |
| Jan 2020 | $23.08 | $23.43 | $21.36 | $22.52 | -2.04% | 89,564,085 |
| Dec 2019 | $26.52 | $26.69 | $22.65 | $22.99 | -13.34% | 121,487,751 |
| Nov 2019 | $27.09 | $27.96 | $25.65 | $26.53 | -1.85% | 86,695,764 |
| Oct 2019 | $26.71 | $27.48 | $26.02 | $27.03 | +1.12% | 78,563,093 |
| Sep 2019 | $24.90 | $27.23 | $24.79 | $26.73 | +7.13% | 100,055,227 |
| Aug 2019 | $21.45 | $25.02 | $21.35 | $24.95 | +16.26% | 105,309,545 |
| Jul 2019 | $22.71 | $22.89 | $21.33 | $21.46 | -5.21% | 76,462,021 |
| Jun 2019 | $23.62 | $25.14 | $21.89 | $22.64 | -3.90% | 103,923,966 |
| May 2019 | $27.23 | $27.86 | $22.96 | $23.56 | -13.54% | 119,442,304 |
| Apr 2019 | $26.15 | $27.27 | $25.31 | $27.25 | +4.69% | 70,549,895 |
| Mar 2019 | $26.17 | $26.75 | $24.57 | $26.03 | -0.04% | 84,573,227 |
| Feb 2019 | $25.10 | $27.01 | $24.93 | $26.04 | +3.70% | 58,556,686 |
| Jan 2019 | $22.51 | $25.37 | $22.02 | $25.11 | +9.70% | 73,890,096 |
| Dec 2018 | $23.71 | $25.10 | $20.84 | $22.89 | -2.51% | 97,751,619 |
| Nov 2018 | $22.61 | $25.22 | $22.02 | $23.48 | +3.76% | 107,365,222 |
| Oct 2018 | $24.92 | $26.29 | $21.56 | $22.63 | -9.04% | 124,410,634 |
| Sep 2018 | $23.48 | $25.22 | $22.18 | $24.88 | +5.69% | 77,741,977 |
| Aug 2018 | $22.58 | $23.76 | $21.85 | $23.54 | +4.16% | 91,225,543 |
| Jul 2018 | $23.48 | $24.01 | $22.08 | $22.60 | -4.48% | 61,885,546 |
| Jun 2018 | $24.53 | $24.81 | $23.06 | $23.66 | -3.55% | 99,659,154 |
| May 2018 | $22.96 | $24.70 | $22.49 | $24.53 | +7.35% | 105,743,708 |
| Apr 2018 | $20.81 | $23.01 | $19.59 | $22.85 | +9.70% | 131,847,129 |
| Mar 2018 | $19.00 | $21.44 | $18.80 | $20.83 | +9.92% | 103,957,780 |
| Feb 2018 | $19.47 | $19.85 | $17.31 | $18.95 | -2.82% | 70,847,489 |
| Jan 2018 | $18.26 | $19.90 | $17.95 | $19.50 | +6.44% | 82,860,405 |
| Dec 2017 | $18.87 | $19.07 | $17.10 | $18.32 | -3.07% | 94,581,881 |
| Nov 2017 | $19.57 | $19.65 | $18.22 | $18.90 | -2.78% | 121,130,031 |
| Oct 2017 | $18.70 | $21.20 | $18.37 | $19.44 | +4.01% | 94,536,220 |
| Sep 2017 | $17.68 | $18.96 | $17.16 | $18.69 | +5.59% | 26,176,991 |
| Aug 2017 | $16.38 | $17.85 | $15.92 | $17.70 | +7.73% | 25,430,827 |
| Jul 2017 | $16.86 | $17.04 | $15.79 | $16.43 | -2.14% | 26,043,756 |
| Jun 2017 | $14.75 | $16.91 | $14.75 | $16.79 | +13.68% | 104,118,831 |
| May 2017 | $15.00 | $16.00 | $14.50 | $14.77 | -1.20% | 36,930,155 |
| Apr 2017 | $16.49 | $16.53 | $14.95 | $14.95 | -8.28% | 9,656,307 |
| Mar 2017 | $16.16 | $16.60 | $0.0082 | $16.30 | +0.87% | 19,605,391 |
| Feb 2017 | $16.40 | $17.95 | $16.05 | $16.16 | -0.31% | 10,984,561 |
| Jan 2017 | $15.50 | $17.10 | $15.15 | $16.21 | +4.58% | 16,891,020 |
| Dec 2016 | $14.01 | $16.55 | $13.65 | $15.50 | +11.11% | 15,143,083 |
| Nov 2016 | $15.00 | $15.00 | $13.50 | $13.95 | -8.22% | 5,459,951 |
| Oct 2016 | $16.00 | $25.24 | $15.00 | $15.20 | – | 5,559,700 |
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% |