Vistra Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	89.430	90.580	84.770	88.180	86.748	9,768
2024-06-12	92.500	93.762	89.225	91.291	89.808	10,858
2024-06-11	87.900	91.920	87.560	91.920	90.427	4,761
2024-06-10	84.850	90.500	84.550	87.890	86.462	8,046
2024-06-07	85.970	89.500	83.980	84.350	82.980	6,021
2024-06-06	91.320	93.710	83.090	84.360	82.990	12,000
2024-06-05	89.920	92.740	89.790	92.515	91.012	11,346
2024-06-04	92.240	93.110	86.770	88.906	87.461	18,006
2024-06-03	101.00	101.00	91.541	92.991	91.480	46,232
2024-05-31	107.49	107.49	95.510	98.690	97.087	44,129
2024-05-30	104.00	104.45	102.52	104.42	102.72	15,740
2024-05-29	108.12	108.12	102.33	103.37	101.69	83,379
2024-05-28	105.90	107.17	101.32	106.41	104.68	37,273
2024-05-24	96.060	104.00	94.190	102.44	100.78	14,765
2024-05-23	96.305	98.040	92.721	96.800	95.228	20,223
2024-05-22	94.400	94.480	92.490	93.800	92.276	6,334
2024-05-21	91.770	94.130	91.590	93.890	92.365	4,651
2024-05-20	96.260	96.600	90.900	91.950	90.457	4,513
2024-05-17	94.380	96.540	93.795	94.942	93.400	3,568
2024-05-16	97.600	97.840	94.820	95.488	93.937	3,132
2024-05-15	92.000	97.550	92.000	95.985	94.426	7,045
2024-05-14	90.300	91.315	87.960	91.275	89.792	8,645
2024-05-13	94.340	95.670	92.280	92.350	90.850	5,378
2024-05-10	94.750	96.200	92.140	92.974	91.464	10,156
2024-05-09	89.928	93.165	89.560	92.070	90.575	10,305
2024-05-08	79.000	90.803	79.000	90.750	89.276	10,142
2024-05-07	83.085	84.510	81.625	81.625	80.299	2,919
2024-05-03	81.000	82.735	80.290	82.621	81.279	4,948
2024-05-02	77.700	80.320	76.170	80.240	78.937	4,403
2024-05-01	75.920	77.180	74.870	77.180	75.926	880
2024-04-30	78.039	78.470	76.085	76.875	75.626	5,029
2024-04-29	74.300	76.980	73.050	76.710	75.464	16,818
2024-04-26	72.670	73.550	71.640	73.230	72.041	13,887
2024-04-25	67.621	72.900	67.360	72.900	71.716	35,500
2024-04-24	69.840	71.098	69.160	70.160	69.020	25,675
2024-04-23	67.000	69.140	66.910	68.648	67.533	7,962
2024-04-22	66.770	67.840	65.367	67.410	66.315	2,516
2024-04-19	65.510	66.860	64.390	65.590	64.525	14,759
2024-04-18	69.080	69.080	64.950	65.090	64.033	6,658
2024-04-17	68.620	68.830	67.280	68.635	67.520	2,461
2024-04-16	68.280	68.510	65.650	67.958	66.854	12,854
2024-04-15	70.830	72.450	69.295	69.415	68.288	6,892
2024-04-12	72.150	72.285	69.460	70.190	69.050	11,368
2024-04-11	70.970	71.740	70.190	71.505	70.344	17,613
2024-04-10	68.515	71.250	67.620	70.900	69.748	57,612
2024-04-09	75.350	75.550	68.950	69.678	68.546	81,142
2024-04-08	74.934	75.250	71.935	74.850	73.634	28,108
2024-04-05	70.880	75.597	69.910	74.820	73.605	10,030
2024-04-04	74.950	75.400	72.523	72.523	71.345	14,147
2024-04-03	71.552	74.110	71.412	73.765	72.567	25,899
2024-04-02	69.950	70.945	69.355	70.885	69.734	10,591
2024-03-28	68.150	69.660	67.970	69.362	68.236	1,837
2024-03-27	68.940	69.380	67.400	67.495	66.399	15,258
2024-03-26	71.380	73.020	68.420	68.420	67.309	8,162
2024-03-25	69.640	72.370	68.563	72.250	71.077	4,065
2024-03-22	68.500	68.959	66.290	68.810	67.692	5,467
2024-03-21	67.738	69.210	67.370	68.890	67.771	8,785
2024-03-20	64.090	66.670	63.980	66.610	65.528	9,906
2024-03-19	62.375	64.700	62.010	63.690	62.656	6,911
2024-03-18	62.190	62.699	61.005	62.699	61.469	1,200

← NewerPage 11 of 22 · 1,266 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.