Vistra Corp. ( VST) - Price History
Monthly price history for VST (Vistra Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $155.44 | $155.44 |
| June 2026 | $158.63 | $158.63 |
| May 2026 | $160.23 | $160.23 |
| April 2026 | $157.84 | $157.84 |
| March 2026 | $150.33 | $150.33 |
| February 2026 | $173.65 | $173.89 |
| January 2026 | $158.13 | $158.35 |
| December 2025 | $161.11 | $161.33 |
| November 2025 | $178.37 | $178.86 |
| October 2025 | $187.78 | $188.30 |
| September 2025 | $195.38 | $195.92 |
| August 2025 | $188.39 | $189.11 |
| July 2025 | $207.74 | $208.54 |
| June 2025 | $193.07 | $193.81 |
| May 2025 | $159.75 | $160.57 |
| April 2025 | $128.97 | $129.63 |
| March 2025 | $116.84 | $117.44 |
| February 2025 | $132.75 | $133.66 |
| January 2025 | $166.89 | $168.03 |
| December 2024 | $136.93 | $137.87 |
| November 2024 | $158.50 | $159.84 |
| October 2024 | $123.91 | $124.96 |
| September 2024 | $117.54 | $118.54 |
| August 2024 | $84.51 | $85.43 |
| July 2024 | $78.37 | $79.22 |
| June 2024 | $85.06 | $85.98 |
| May 2024 | $97.76 | $99.08 |
| April 2024 | $74.83 | $75.84 |
| March 2024 | $68.72 | $69.65 |
| February 2024 | $53.63 | $54.54 |
| January 2024 | $40.34 | $41.03 |
| December 2023 | $37.88 | $38.52 |
| November 2023 | $34.62 | $35.41 |
| October 2023 | $31.99 | $32.72 |
| September 2023 | $32.44 | $33.18 |
| August 2023 | $30.53 | $31.42 |
| July 2023 | $27.27 | $28.06 |
| June 2023 | $25.51 | $26.25 |
| May 2023 | $23.10 | $23.97 |
| April 2023 | $23 | $23.86 |
| March 2023 | $23.13 | $24 |
| February 2023 | $21.03 | $21.99 |
| January 2023 | $22.05 | $23.06 |
| December 2022 | $22.18 | $23.20 |
| November 2022 | $23.08 | $24.33 |
| October 2022 | $21.79 | $22.97 |
| September 2022 | $19.92 | $21 |
| August 2022 | $23.31 | $24.75 |
| July 2022 | $24.34 | $25.85 |
| June 2022 | $21.52 | $22.85 |
| May 2022 | $24.64 | $26.37 |
| April 2022 | $23.38 | $25.02 |
| March 2022 | $21.72 | $23.25 |
| February 2022 | $21.16 | $22.82 |
| January 2022 | $20.22 | $21.81 |
| December 2021 | $21.11 | $22.77 |
| November 2021 | $18.30 | $19.88 |
| October 2021 | $18.03 | $19.59 |
| September 2021 | $15.74 | $17.10 |
| August 2021 | $17.43 | $19.09 |
| July 2021 | $17.48 | $19.15 |
| June 2021 | $16.94 | $18.55 |
| May 2021 | $14.64 | $16.17 |
| April 2021 | $15.28 | $16.87 |
| March 2021 | $16.01 | $17.68 |
| February 2021 | $15.49 | $17.25 |
| January 2021 | $17.94 | $19.97 |
| December 2020 | $17.66 | $19.66 |
| November 2020 | $16.65 | $18.68 |
| October 2020 | $15.48 | $17.37 |
| September 2020 | $16.81 | $18.86 |
| August 2020 | $17.02 | $19.23 |
| July 2020 | $16.52 | $18.66 |
| June 2020 | $16.48 | $18.62 |
| May 2020 | $17.97 | $20.44 |
| April 2020 | $17.18 | $19.54 |
| March 2020 | $14.03 | $15.96 |
| February 2020 | $16.76 | $19.23 |
| January 2020 | $19.63 | $22.52 |
| December 2019 | $20.04 | $22.99 |
| November 2019 | $23 | $26.53 |
| October 2019 | $23.44 | $27.03 |
| September 2019 | $23.18 | $26.73 |
| August 2019 | $21.53 | $24.95 |
| July 2019 | $18.52 | $21.46 |
| June 2019 | $19.54 | $22.64 |
| May 2019 | $20.22 | $23.56 |
| April 2019 | $23.39 | $27.25 |
| March 2019 | $22.34 | $26.03 |
| February 2019 | $22.25 | $26.04 |
| January 2019 | $21.45 | $25.11 |
| December 2018 | $19.56 | $22.89 |
| November 2018 | $20.06 | $23.48 |
| October 2018 | $19.33 | $22.63 |
| September 2018 | $21.26 | $24.88 |
| August 2018 | $20.11 | $23.54 |
| July 2018 | $19.31 | $22.60 |
| June 2018 | $20.21 | $23.66 |
| May 2018 | $20.96 | $24.53 |
| April 2018 | $19.52 | $22.85 |
| March 2018 | $17.80 | $20.83 |
| February 2018 | $16.19 | $18.95 |
| January 2018 | $16.66 | $19.50 |
| December 2017 | $15.65 | $18.32 |
| November 2017 | $16.15 | $18.90 |
| October 2017 | $16.61 | $19.44 |
| September 2017 | $15.97 | $18.69 |
| August 2017 | $15.12 | $17.70 |
| July 2017 | $14.04 | $16.43 |
| June 2017 | $14.34 | $16.79 |
| May 2017 | $12.62 | $14.77 |
| April 2017 | $12.77 | $14.95 |
| March 2017 | $13.92 | $16.30 |
| February 2017 | $13.80 | $16.16 |
| January 2017 | $13.85 | $16.21 |
| December 2016 | $13.24 | $15.50 |
| November 2016 | $10.22 | $13.95 |
| October 2016 | $11.14 | $15.20 |
VST
List: Challengers
Price: $155.44
Dividend Yield: 0.60%
Forward Dividend Yield: 0.59%
Payout Ratio: 64.56%
Dividend Per Share: 0.92 USD
Earnings Per Share: 5.98 USD
P/E Ratio: 25.43
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Country: United States
Volume: 1.6 million
Ebitda: 100.0 millionMarket Capitalization: 50.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 11.39%
DGR5: 11.46%