Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 76.000 | 76.160 | 73.190 | 73.260 | 72.258 | 3,844 |
| 2024-09-05 | 76.530 | 77.160 | 75.546 | 76.240 | 75.197 | 4,623 |
| 2024-09-04 | 75.000 | 78.447 | 74.900 | 77.271 | 76.213 | 7,534 |
| 2024-09-03 | 84.750 | 85.000 | 76.570 | 77.090 | 76.035 | 18,924 |
| 2024-09-02 | 84.960 | 84.960 | 84.960 | 84.960 | 83.798 | 0 |
| 2024-08-30 | 85.250 | 86.050 | 84.390 | 84.960 | 83.798 | 3,174 |
| 2024-08-29 | 83.750 | 86.210 | 83.290 | 85.170 | 84.005 | 3,246 |
| 2024-08-28 | 84.760 | 84.760 | 82.900 | 83.570 | 82.427 | 3,152 |
| 2024-08-27 | 84.225 | 85.910 | 83.461 | 84.140 | 82.989 | 2,849 |
| 2024-08-23 | 83.940 | 86.176 | 83.330 | 85.740 | 84.567 | 6,013 |
| 2024-08-22 | 82.410 | 84.710 | 82.395 | 84.013 | 82.864 | 7,423 |
| 2024-08-21 | 79.650 | 82.930 | 79.520 | 82.415 | 81.288 | 5,076 |
| 2024-08-20 | 80.550 | 80.640 | 79.000 | 79.950 | 78.856 | 5,871 |
| 2024-08-19 | 79.600 | 80.220 | 78.460 | 79.970 | 78.876 | 2,755 |
| 2024-08-16 | 81.150 | 81.150 | 78.710 | 79.570 | 78.482 | 6,838 |
| 2024-08-15 | 79.550 | 81.250 | 78.474 | 81.031 | 79.922 | 6,457 |
| 2024-08-14 | 80.650 | 80.750 | 77.605 | 79.220 | 78.136 | 17,048 |
| 2024-08-13 | 79.250 | 81.730 | 77.933 | 80.680 | 79.576 | 15,191 |
| 2024-08-12 | 78.760 | 79.030 | 75.240 | 77.420 | 76.361 | 19,848 |
| 2024-08-09 | 78.626 | 78.626 | 75.950 | 77.821 | 76.756 | 4,510 |
| 2024-08-08 | 75.974 | 80.490 | 73.840 | 79.522 | 78.434 | 8,624 |
| 2024-08-07 | 76.680 | 77.280 | 73.090 | 73.166 | 72.165 | 20,679 |
| 2024-08-06 | 70.200 | 75.090 | 70.165 | 75.030 | 74.004 | 144,520 |
| 2024-08-05 | 68.080 | 71.115 | 66.310 | 70.515 | 69.550 | 7,923 |
| 2024-08-02 | 74.290 | 75.300 | 71.070 | 73.200 | 72.199 | 7,479 |
| 2024-08-01 | 79.800 | 81.620 | 75.730 | 76.050 | 75.010 | 4,622 |
| 2024-07-31 | 82.125 | 82.800 | 77.460 | 79.620 | 78.531 | 10,418 |
| 2024-07-30 | 71.930 | 72.550 | 68.850 | 68.870 | 67.927 | 1,573 |
| 2024-07-29 | 71.800 | 73.020 | 70.880 | 71.110 | 70.137 | 3,164 |
| 2024-07-26 | 71.889 | 72.244 | 70.200 | 70.750 | 69.782 | 3,269 |
| 2024-07-25 | 72.590 | 73.730 | 69.000 | 70.280 | 69.319 | 10,813 |
| 2024-07-24 | 79.600 | 79.600 | 73.955 | 74.720 | 73.698 | 7,242 |
| 2024-07-23 | 77.150 | 81.098 | 77.150 | 80.655 | 79.552 | 1,697 |
| 2024-07-22 | 77.270 | 79.288 | 77.270 | 78.675 | 77.599 | 1,750 |
| 2024-07-19 | 76.190 | 77.910 | 75.410 | 76.680 | 75.631 | 2,903 |
| 2024-07-18 | 77.200 | 78.080 | 73.770 | 74.990 | 73.964 | 5,036 |
| 2024-07-17 | 85.500 | 85.500 | 76.155 | 76.290 | 75.246 | 15,599 |
| 2024-07-16 | 86.410 | 87.150 | 84.600 | 86.370 | 85.188 | 9,822 |
| 2024-07-15 | 90.460 | 90.460 | 86.110 | 86.291 | 85.110 | 9,675 |
| 2024-07-12 | 90.700 | 92.190 | 88.685 | 91.950 | 90.692 | 5,364 |
| 2024-07-11 | 92.760 | 93.060 | 90.381 | 91.710 | 90.455 | 6,235 |
| 2024-07-10 | 91.630 | 91.977 | 86.860 | 91.920 | 90.663 | 9,206 |
| 2024-07-09 | 92.600 | 95.900 | 91.800 | 92.229 | 90.968 | 13,125 |
| 2024-07-08 | 89.510 | 92.170 | 89.510 | 91.900 | 90.643 | 8,053 |
| 2024-07-05 | 92.185 | 93.480 | 88.980 | 89.381 | 88.158 | 7,888 |
| 2024-07-04 | 91.568 | 91.568 | 91.568 | 91.568 | 90.315 | 0 |
| 2024-07-03 | 87.900 | 92.410 | 87.700 | 91.568 | 90.315 | 10,557 |
| 2024-07-02 | 86.980 | 90.340 | 86.895 | 87.580 | 86.382 | 9,786 |
| 2024-07-01 | 85.300 | 91.704 | 85.300 | 87.573 | 86.375 | 12,106 |
| 2024-06-28 | 87.252 | 88.160 | 83.375 | 84.350 | 83.196 | 6,436 |
| 2024-06-27 | 84.401 | 86.730 | 83.700 | 86.730 | 85.544 | 8,949 |
| 2024-06-26 | 88.670 | 90.740 | 85.480 | 85.480 | 84.311 | 10,529 |
| 2024-06-25 | 89.460 | 91.339 | 87.260 | 89.540 | 88.315 | 6,213 |
| 2024-06-24 | 86.800 | 89.610 | 85.870 | 89.124 | 87.905 | 3,135 |
| 2024-06-21 | 87.640 | 88.000 | 84.650 | 86.950 | 85.761 | 6,618 |
| 2024-06-20 | 88.325 | 89.930 | 86.730 | 88.478 | 87.268 | 58,513 |
| 2024-06-19 | 85.795 | 85.795 | 85.795 | 85.795 | 84.621 | 0 |
| 2024-06-18 | 83.680 | 86.310 | 83.605 | 85.795 | 84.621 | 10,371 |
| 2024-06-17 | 87.580 | 87.775 | 82.455 | 83.710 | 82.350 | 16,552 |
| 2024-06-14 | 87.480 | 87.900 | 85.851 | 86.527 | 85.121 | 3,744 |
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.