Vistra Corp.
VSTNYSEUtilities● Active
$148.31
$-0.45(-0.30%)
Market Cap$50.0B
P/E Ratio—
52W High$219.82
52W Low$132.66
Vistra Corp.（VST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$219.82
Sep 22, 2025
-32.3% from here
5-Year Low5Y
$16.51
Sep 29, 2021
+801.0% from low
IPO Priceadj.
$15.50
Oct 5, 2016
+859.7% since IPO
1 Year Ago
$169.37
Jun 9, 2025
-12.2% in 1Y
5 Years Ago
$18.15
Jun 8, 2021
+719.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $152.00 | $154.29 | $147.50 | $148.76 | $148.76 | 3.7M | -2.13% |
| Jun 4, 2026 | $151.54 | $154.04 | $150.19 | $153.70 | $153.70 | 3.0M | +1.43% |
| Jun 3, 2026 | $156.51 | $157.91 | $152.95 | $153.80 | $153.80 | 3.9M | -1.73% |
| Jun 2, 2026 | $155.94 | $160.78 | $152.88 | $157.97 | $157.97 | 4.5M | +1.30% |
| Jun 1, 2026 | $157.00 | $158.55 | $151.33 | $154.76 | $154.76 | 4.3M | -1.43% |
| May 29, 2026 | $160.00 | $162.29 | $156.88 | $160.23 | $160.23 | 3.8M | +0.14% |
| May 28, 2026 | $158.84 | $163.53 | $157.60 | $160.28 | $160.28 | 3.6M | +0.91% |
| May 27, 2026 | $164.96 | $165.02 | $158.41 | $160.15 | $160.15 | 4.9M | -2.92% |
| May 26, 2026 | $158.91 | $167.40 | $158.22 | $164.56 | $164.56 | 8.5M | +3.56% |
| May 22, 2026 | $151.03 | $157.57 | $150.75 | $156.27 | $156.27 | 8.1M | +3.47% |
| May 21, 2026 | $145.47 | $149.28 | $144.88 | $149.08 | $149.08 | 4.6M | +2.48% |
| May 20, 2026 | $138.00 | $144.90 | $137.81 | $144.00 | $144.00 | 7.9M | +4.35% |
| May 19, 2026 | $135.80 | $136.70 | $132.66 | $134.71 | $134.71 | 5.9M | -0.80% |
| May 18, 2026 | $139.00 | $139.54 | $133.86 | $136.75 | $136.75 | 6.3M | -1.62% |
| May 15, 2026 | $139.78 | $141.09 | $137.81 | $139.68 | $139.68 | 6.6M | -0.07% |
| May 14, 2026 | $141.38 | $143.29 | $139.92 | $141.90 | $141.90 | 5.1M | +0.37% |
| May 13, 2026 | $146.28 | $146.28 | $139.51 | $142.61 | $142.61 | 6.4M | -2.51% |
| May 12, 2026 | $149.49 | $150.32 | $145.66 | $146.87 | $146.87 | 4.9M | -1.75% |
| May 11, 2026 | $148.00 | $152.75 | $146.28 | $152.05 | $152.05 | 5.9M | +2.74% |
| May 8, 2026 | $155.00 | $155.00 | $146.98 | $147.72 | $147.72 | 8.1M | -4.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VST
Jan 1 → Dec 31 · 6 years2026-9.2%$163.89 → $148.76
-9.2%
2025+15.5%$139.63 → $161.33
+15.5%
2024+260.1%$38.29 → $137.87
+260.1%
2023+65.7%$23.24 → $38.52
+65.7%
2022+1.7%$22.82 → $23.20
+1.7%
2021+24.8%$18.24 → $22.77
+24.8%
Best Year2024 · +260.1%
Worst Year2026 · -9.2%
Positive Years5 / 6
Avg Annual Return+59.8%
6Y Total Return+715.6%
6Y CAGR~+41.9% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in VST?
If you invested $1,000 in VST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,597
Total Return+859.7%
CAGR~+25.4% / yr
Profit+$8,597
Based on Oct 5, 2016 · $15.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vistra Corp.（VST）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $148.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VST 历史股价FMP 日线复权 OHLCV