Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 141.50 | 143.93 | 136.05 | 139.64 | 139.64 | 36,198 |
| 2026-10-22 | 155.48 | 155.80 | 139.10 | 139.95 | 139.95 | 39,415 |
| 2026-10-21 | 153.12 | 158.69 | 150.99 | 158.48 | 158.48 | 14,496 |
| 2026-10-20 | 149.20 | 151.45 | 146.48 | 150.36 | 150.36 | 11,009 |
| 2026-10-19 | 152.90 | 156.00 | 148.91 | 149.41 | 149.41 | 24,969 |
| 2026-10-16 | 154.15 | 156.00 | 151.00 | 153.44 | 153.44 | 11,601 |
| 2026-10-15 | 149.54 | 152.98 | 145.80 | 152.45 | 152.45 | 43,641 |
| 2026-10-14 | 162.48 | 164.08 | 149.66 | 150.81 | 150.81 | 36,310 |
| 2026-10-13 | 155.92 | 162.52 | 153.13 | 162.14 | 162.14 | 18,878 |
| 2026-10-12 | 161.95 | 164.50 | 158.11 | 158.87 | 158.87 | 40,785 |
| 2026-10-09 | 156.75 | 161.98 | 155.44 | 160.64 | 160.64 | 41,227 |
| 2026-10-08 | 165.48 | 168.88 | 155.19 | 156.18 | 156.18 | 50,450 |
| 2026-10-07 | 159.75 | 166.50 | 154.00 | 166.42 | 166.42 | 60,512 |
| 2026-10-06 | 147.45 | 162.72 | 145.90 | 159.79 | 159.79 | 125,747 |
| 2026-10-05 | 149.19 | 151.50 | 140.86 | 144.78 | 144.78 | 139,198 |
| 2026-10-02 | 138.64 | 143.20 | 134.68 | 137.80 | 137.80 | 62,652 |
| 2026-10-01 | 139.55 | 141.75 | 137.03 | 139.94 | 139.94 | 17,961 |
| 2026-09-30 | 142.50 | 142.80 | 133.44 | 138.29 | 138.29 | 52,245 |
| 2026-09-29 | 138.69 | 143.68 | 137.60 | 140.70 | 140.70 | 36,754 |
| 2026-09-28 | 138.55 | 141.00 | 135.77 | 138.95 | 138.95 | 27,959 |
| 2026-09-25 | 138.68 | 141.13 | 136.03 | 136.60 | 136.60 | 39,437 |
| 2026-09-24 | 138.35 | 139.99 | 135.96 | 138.36 | 138.36 | 29,587 |
| 2026-09-23 | 141.45 | 142.00 | 137.60 | 138.78 | 138.78 | 22,621 |
| 2026-09-22 | 142.02 | 142.65 | 140.10 | 141.00 | 141.00 | 17,876 |
| 2026-09-21 | 142.79 | 143.99 | 138.95 | 141.00 | 141.00 | 29,744 |
| 2026-09-18 | 145.29 | 145.80 | 140.38 | 142.12 | 141.89 | 17,503 |
| 2026-09-17 | 142.80 | 146.15 | 141.20 | 143.63 | 143.40 | 21,806 |
| 2026-09-16 | 143.24 | 144.79 | 140.28 | 141.87 | 141.64 | 9,230 |
| 2026-09-15 | 140.81 | 143.35 | 140.00 | 142.96 | 142.73 | 11,676 |
| 2026-09-14 | 146.24 | 149.00 | 140.90 | 141.17 | 140.94 | 31,714 |
| 2026-09-11 | 146.00 | 150.20 | 145.01 | 148.68 | 148.44 | 13,282 |
| 2026-09-10 | 151.00 | 153.28 | 147.61 | 148.11 | 147.87 | 19,452 |
| 2026-09-09 | 152.96 | 154.00 | 148.01 | 150.75 | 150.51 | 30,996 |
| 2026-09-08 | 151.04 | 154.95 | 149.23 | 153.92 | 153.67 | 59,772 |
| 2026-09-04 | 144.25 | 149.00 | 143.00 | 148.50 | 148.26 | 450 |
| 2026-09-03 | 144.10 | 148.80 | 142.55 | 143.59 | 143.36 | 30,100 |
| 2026-09-02 | 137.82 | 142.00 | 136.88 | 141.59 | 141.36 | 15,750 |
| 2026-09-01 | 138.75 | 139.60 | 134.88 | 137.86 | 137.64 | 23,309 |
| 2026-08-31 | 140.00 | 140.51 | 135.66 | 137.15 | 136.93 | 21,074 |
| 2026-08-28 | 142.40 | 142.40 | 136.80 | 137.51 | 137.29 | 12,143 |
| 2026-08-27 | 142.00 | 143.49 | 138.41 | 139.22 | 138.99 | 18,540 |
| 2026-08-26 | 141.94 | 144.02 | 139.20 | 140.80 | 140.57 | 12,501 |
| 2026-08-25 | 136.47 | 140.48 | 136.00 | 139.80 | 139.57 | 15,658 |
| 2026-08-24 | 137.43 | 140.00 | 134.50 | 136.34 | 136.12 | 18,333 |
| 2026-08-21 | 140.78 | 141.70 | 136.50 | 137.22 | 137.00 | 13,469 |
| 2026-08-20 | 141.64 | 144.00 | 138.66 | 139.16 | 138.93 | 6,011 |
| 2026-08-19 | 140.77 | 143.32 | 138.13 | 141.08 | 140.85 | 9,464 |
| 2026-08-18 | 146.57 | 146.89 | 140.34 | 141.20 | 140.97 | 6,367 |
| 2026-08-17 | 148.70 | 150.50 | 145.33 | 147.50 | 147.26 | 16,384 |
| 2026-08-14 | 146.40 | 150.22 | 145.94 | 148.69 | 148.45 | 4,359 |
| 2026-08-13 | 147.29 | 148.00 | 144.76 | 146.29 | 146.05 | 5,210 |
| 2026-08-12 | 145.57 | 149.37 | 145.16 | 146.24 | 146.00 | 15,119 |
| 2026-08-11 | 143.48 | 146.90 | 143.02 | 145.19 | 144.96 | 8,902 |
| 2026-08-10 | 141.40 | 145.00 | 140.60 | 143.24 | 143.01 | 9,502 |
| 2026-08-07 | 142.75 | 146.49 | 134.69 | 141.52 | 141.29 | 32,975 |
| 2026-08-06 | 141.30 | 143.05 | 140.24 | 141.54 | 141.31 | 11,885 |
| 2026-08-05 | 145.30 | 145.50 | 140.20 | 141.23 | 141.00 | 15,628 |
| 2026-08-04 | 157.76 | 159.40 | 143.99 | 144.13 | 143.90 | 21,675 |
| 2026-08-03 | 149.52 | 155.53 | 146.00 | 155.16 | 154.91 | 6,111 |
| 2026-07-31 | 150.80 | 153.39 | 146.23 | 148.29 | 148.05 | 3,747 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.2300 USD |
| 2026-06-22 | 0.2290 USD |
| 2026-03-20 | 0.2280 USD |
| 2025-12-22 | 0.2270 USD |
| 2025-09-19 | 0.2260 USD |
| 2025-06-18 | 0.2250 USD |
| 2025-03-20 | 0.2235 USD |
| 2024-12-20 | 0.2215 USD |
| 2024-09-20 | 0.2195 USD |
| 2024-06-18 | 0.2175 USD |
| 2024-03-19 | 0.2150 USD |
| 2023-12-19 | 0.2130 USD |
| 2023-09-19 | 0.2060 USD |
| 2023-06-20 | 0.2040 USD |
| 2023-03-21 | 0.1975 USD |
| 2022-12-19 | 0.1930 USD |
| 2022-09-20 | 0.1840 USD |
| 2022-06-21 | 0.1770 USD |
| 2022-03-21 | 0.1700 USD |
| 2021-12-15 | 0.1500 USD |
| 2021-09-15 | 0.1500 USD |
| 2021-06-15 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.