Vistra Corp. ( VST) - Price History
Monthly price history for VST (Vistra Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $138.08 | $138.08 |
| August 2026 | $137.37 | $137.37 |
| July 2026 | $148.19 | $148.19 |
| June 2026 | $158.63 | $158.63 |
| May 2026 | $160.01 | $160.23 |
| April 2026 | $157.62 | $157.84 |
| March 2026 | $150.12 | $150.33 |
| February 2026 | $173.42 | $173.89 |
| January 2026 | $157.92 | $158.35 |
| December 2025 | $160.89 | $161.33 |
| November 2025 | $178.12 | $178.86 |
| October 2025 | $187.52 | $188.30 |
| September 2025 | $195.11 | $195.92 |
| August 2025 | $188.13 | $189.11 |
| July 2025 | $207.46 | $208.54 |
| June 2025 | $192.80 | $193.81 |
| May 2025 | $159.54 | $160.57 |
| April 2025 | $128.79 | $129.63 |
| March 2025 | $116.68 | $117.44 |
| February 2025 | $132.57 | $133.66 |
| January 2025 | $166.66 | $168.03 |
| December 2024 | $136.74 | $137.87 |
| November 2024 | $158.28 | $159.84 |
| October 2024 | $123.74 | $124.96 |
| September 2024 | $117.38 | $118.54 |
| August 2024 | $84.40 | $85.43 |
| July 2024 | $78.26 | $79.22 |
| June 2024 | $84.94 | $85.98 |
| May 2024 | $97.63 | $99.08 |
| April 2024 | $74.73 | $75.84 |
| March 2024 | $68.63 | $69.65 |
| February 2024 | $53.55 | $54.54 |
| January 2024 | $40.29 | $41.03 |
| December 2023 | $37.82 | $38.52 |
| November 2023 | $34.57 | $35.41 |
| October 2023 | $31.95 | $32.72 |
| September 2023 | $32.40 | $33.18 |
| August 2023 | $30.49 | $31.42 |
| July 2023 | $27.23 | $28.06 |
| June 2023 | $25.47 | $26.25 |
| May 2023 | $23.07 | $23.97 |
| April 2023 | $22.96 | $23.86 |
| March 2023 | $23.10 | $24 |
| February 2023 | $21 | $21.99 |
| January 2023 | $22.02 | $23.06 |
| December 2022 | $22.15 | $23.20 |
| November 2022 | $23.05 | $24.33 |
| October 2022 | $21.76 | $22.97 |
| September 2022 | $19.89 | $21 |
| August 2022 | $23.28 | $24.75 |
| July 2022 | $24.31 | $25.85 |
| June 2022 | $21.49 | $22.85 |
| May 2022 | $24.61 | $26.37 |
| April 2022 | $23.35 | $25.02 |
| March 2022 | $21.70 | $23.25 |
| February 2022 | $21.13 | $22.82 |
| January 2022 | $20.20 | $21.81 |
| December 2021 | $21.08 | $22.77 |
| November 2021 | $18.28 | $19.88 |
| October 2021 | $18.01 | $19.59 |
| September 2021 | $15.72 | $17.10 |
| August 2021 | $17.40 | $19.09 |
| July 2021 | $17.46 | $19.15 |
| June 2021 | $16.91 | $18.55 |
| May 2021 | $14.62 | $16.17 |
| April 2021 | $15.25 | $16.87 |
| March 2021 | $15.99 | $17.68 |
| February 2021 | $15.47 | $17.25 |
| January 2021 | $17.91 | $19.97 |
| December 2020 | $17.63 | $19.66 |
| November 2020 | $16.63 | $18.68 |
| October 2020 | $15.46 | $17.37 |
| September 2020 | $16.79 | $18.86 |
| August 2020 | $17 | $19.23 |
| July 2020 | $16.49 | $18.66 |
| June 2020 | $16.46 | $18.62 |
| May 2020 | $17.95 | $20.44 |
| April 2020 | $17.16 | $19.54 |
| March 2020 | $14.01 | $15.96 |
| February 2020 | $16.74 | $19.23 |
| January 2020 | $19.60 | $22.52 |
| December 2019 | $20.01 | $22.99 |
| November 2019 | $22.97 | $26.53 |
| October 2019 | $23.40 | $27.03 |
| September 2019 | $23.14 | $26.73 |
| August 2019 | $21.50 | $24.95 |
| July 2019 | $18.49 | $21.46 |
| June 2019 | $19.51 | $22.64 |
| May 2019 | $20.20 | $23.56 |
| April 2019 | $23.36 | $27.25 |
| March 2019 | $22.31 | $26.03 |
| February 2019 | $22.22 | $26.04 |
| January 2019 | $21.42 | $25.11 |
| December 2018 | $19.53 | $22.89 |
| November 2018 | $20.03 | $23.48 |
| October 2018 | $19.31 | $22.63 |
| September 2018 | $21.23 | $24.88 |
| August 2018 | $20.08 | $23.54 |
| July 2018 | $19.28 | $22.60 |
| June 2018 | $20.18 | $23.66 |
| May 2018 | $20.93 | $24.53 |
| April 2018 | $19.49 | $22.85 |
| March 2018 | $17.77 | $20.83 |
| February 2018 | $16.17 | $18.95 |
| January 2018 | $16.64 | $19.50 |
| December 2017 | $15.63 | $18.32 |
| November 2017 | $16.12 | $18.90 |
| October 2017 | $16.58 | $19.44 |
| September 2017 | $15.94 | $18.69 |
| August 2017 | $15.10 | $17.70 |
| July 2017 | $14.02 | $16.43 |
| June 2017 | $14.32 | $16.79 |
| May 2017 | $12.60 | $14.77 |
| April 2017 | $12.75 | $14.95 |
| March 2017 | $13.91 | $16.30 |
| February 2017 | $13.79 | $16.16 |
| January 2017 | $13.83 | $16.21 |
| December 2016 | $13.22 | $15.50 |
| November 2016 | $10.20 | $13.95 |
| October 2016 | $11.12 | $15.20 |
VST
Price: $138.08
Dividend Yield: 0.63%
Forward Dividend Yield: 0.67%
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: 49.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 11.39%
DGR5: 11.46%