Vistra Corp. ( VST) - Price History
Monthly price history for VST (Vistra Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $152.02 | $152.02 |
| September 2026 | $138.35 | $138.35 |
| August 2026 | $137.14 | $137.37 |
| July 2026 | $147.95 | $148.19 |
| June 2026 | $158.37 | $158.63 |
| May 2026 | $159.75 | $160.23 |
| April 2026 | $157.37 | $157.84 |
| March 2026 | $149.88 | $150.33 |
| February 2026 | $173.13 | $173.89 |
| January 2026 | $157.66 | $158.35 |
| December 2025 | $160.63 | $161.33 |
| November 2025 | $177.83 | $178.86 |
| October 2025 | $187.22 | $188.30 |
| September 2025 | $194.79 | $195.92 |
| August 2025 | $187.82 | $189.11 |
| July 2025 | $207.12 | $208.54 |
| June 2025 | $192.49 | $193.81 |
| May 2025 | $159.27 | $160.57 |
| April 2025 | $128.58 | $129.63 |
| March 2025 | $116.49 | $117.44 |
| February 2025 | $132.35 | $133.66 |
| January 2025 | $166.39 | $168.03 |
| December 2024 | $136.52 | $137.87 |
| November 2024 | $158.02 | $159.84 |
| October 2024 | $123.54 | $124.96 |
| September 2024 | $117.19 | $118.54 |
| August 2024 | $84.26 | $85.43 |
| July 2024 | $78.13 | $79.22 |
| June 2024 | $84.80 | $85.98 |
| May 2024 | $97.47 | $99.08 |
| April 2024 | $74.60 | $75.84 |
| March 2024 | $68.52 | $69.65 |
| February 2024 | $53.47 | $54.54 |
| January 2024 | $40.22 | $41.03 |
| December 2023 | $37.76 | $38.52 |
| November 2023 | $34.52 | $35.41 |
| October 2023 | $31.90 | $32.72 |
| September 2023 | $32.34 | $33.18 |
| August 2023 | $30.44 | $31.42 |
| July 2023 | $27.18 | $28.06 |
| June 2023 | $25.43 | $26.25 |
| May 2023 | $23.03 | $23.97 |
| April 2023 | $22.93 | $23.86 |
| March 2023 | $23.06 | $24 |
| February 2023 | $20.96 | $21.99 |
| January 2023 | $21.98 | $23.06 |
| December 2022 | $22.12 | $23.20 |
| November 2022 | $23.01 | $24.33 |
| October 2022 | $21.72 | $22.97 |
| September 2022 | $19.86 | $21 |
| August 2022 | $23.24 | $24.75 |
| July 2022 | $24.27 | $25.85 |
| June 2022 | $21.45 | $22.85 |
| May 2022 | $24.57 | $26.37 |
| April 2022 | $23.31 | $25.02 |
| March 2022 | $21.66 | $23.25 |
| February 2022 | $21.10 | $22.82 |
| January 2022 | $20.16 | $21.81 |
| December 2021 | $21.05 | $22.77 |
| November 2021 | $18.25 | $19.88 |
| October 2021 | $17.98 | $19.59 |
| September 2021 | $15.70 | $17.10 |
| August 2021 | $17.38 | $19.09 |
| July 2021 | $17.43 | $19.15 |
| June 2021 | $16.88 | $18.55 |
| May 2021 | $14.60 | $16.17 |
| April 2021 | $15.23 | $16.87 |
| March 2021 | $15.96 | $17.68 |
| February 2021 | $15.45 | $17.25 |
| January 2021 | $17.88 | $19.97 |
| December 2020 | $17.60 | $19.66 |
| November 2020 | $16.60 | $18.68 |
| October 2020 | $15.44 | $17.37 |
| September 2020 | $16.76 | $18.86 |
| August 2020 | $16.97 | $19.23 |
| July 2020 | $16.47 | $18.66 |
| June 2020 | $16.43 | $18.62 |
| May 2020 | $17.92 | $20.44 |
| April 2020 | $17.13 | $19.54 |
| March 2020 | $13.99 | $15.96 |
| February 2020 | $16.71 | $19.23 |
| January 2020 | $19.57 | $22.52 |
| December 2019 | $19.98 | $22.99 |
| November 2019 | $22.93 | $26.53 |
| October 2019 | $23.36 | $27.03 |
| September 2019 | $23.10 | $26.73 |
| August 2019 | $21.46 | $24.95 |
| July 2019 | $18.46 | $21.46 |
| June 2019 | $19.48 | $22.64 |
| May 2019 | $20.16 | $23.56 |
| April 2019 | $23.32 | $27.25 |
| March 2019 | $22.28 | $26.03 |
| February 2019 | $22.18 | $26.04 |
| January 2019 | $21.39 | $25.11 |
| December 2018 | $19.50 | $22.89 |
| November 2018 | $20 | $23.48 |
| October 2018 | $19.28 | $22.63 |
| September 2018 | $21.19 | $24.88 |
| August 2018 | $20.05 | $23.54 |
| July 2018 | $19.25 | $22.60 |
| June 2018 | $20.15 | $23.66 |
| May 2018 | $20.89 | $24.53 |
| April 2018 | $19.46 | $22.85 |
| March 2018 | $17.74 | $20.83 |
| February 2018 | $16.14 | $18.95 |
| January 2018 | $16.61 | $19.50 |
| December 2017 | $15.60 | $18.32 |
| November 2017 | $16.10 | $18.90 |
| October 2017 | $16.56 | $19.44 |
| September 2017 | $15.92 | $18.69 |
| August 2017 | $15.08 | $17.70 |
| July 2017 | $13.99 | $16.43 |
| June 2017 | $14.30 | $16.79 |
| May 2017 | $12.58 | $14.77 |
| April 2017 | $12.73 | $14.95 |
| March 2017 | $13.88 | $16.30 |
| February 2017 | $13.76 | $16.16 |
| January 2017 | $13.81 | $16.21 |
| December 2016 | $13.20 | $15.50 |
| November 2016 | $10.19 | $13.95 |
| October 2016 | $11.10 | $15.20 |
VST
List: Challengers
Price: $152.02
Dividend Yield: 0.65%
Forward Dividend Yield: 0.61%
Payout Ratio: 64.56%
Dividend Per Share: 0.92 USD
Earnings Per Share: 6.00 USD
P/E Ratio: 24.45
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Country: United States
Volume: 1.6 million
Ebitda: 100.0 millionMarket Capitalization: 47.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 9.73%
DGR5: 11.20%