Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	62.990	63.046	60.780	61.334	60.131	14,963
2024-03-14	61.480	63.145	61.400	62.675	61.446	2,294
2024-03-13	58.690	61.660	58.690	61.180	59.980	1,278
2024-03-12	58.455	59.297	58.037	59.267	58.104	2,469
2024-03-11	60.240	60.500	57.530	58.570	57.421	4,187
2024-03-08	61.620	62.070	57.610	59.555	58.387	7,706
2024-03-07	61.425	61.708	60.624	61.650	60.441	2,297
2024-03-06	59.480	61.160	59.380	60.530	59.343	5,882
2024-03-05	56.990	59.620	56.850	58.790	57.637	4,553
2024-03-04	55.820	57.249	55.200	57.239	56.116	2,284
2024-03-01	54.400	54.580	53.570	53.735	52.681	1,932
2024-02-29	53.250	55.930	53.160	54.155	53.093	4,822
2024-02-28	49.990	52.775	49.839	52.620	51.588	10,825
2024-02-27	48.490	50.750	48.300	50.220	49.235	3,163
2024-02-26	48.823	49.459	48.650	48.680	47.725	2,443
2024-02-23	51.360	51.360	47.640	48.381	47.432	1,200
2024-02-22	46.655	47.991	46.655	47.780	46.843	624
2024-02-21	46.180	47.310	46.180	46.210	45.304	4,172
2024-02-20	45.660	46.890	45.580	46.165	45.259	3,316
2024-02-19	45.810	45.810	45.810	45.810	44.911	0
2024-02-16	45.190	46.255	45.190	45.810	44.911	2,700
2024-02-15	44.270	44.970	44.270	44.950	44.068	463
2024-02-14	44.830	44.960	44.040	44.470	43.598	1,062
2024-02-13	42.560	44.055	42.520	43.920	43.059	2,446
2024-02-12	43.210	43.470	42.230	43.010	42.166	3,128
2024-02-09	43.186	43.490	43.100	43.255	42.407	1,043
2024-02-08	43.600	43.640	42.670	42.910	42.068	931
2024-02-07	43.430	43.850	43.360	43.760	42.902	124
2024-02-06	43.200	43.790	43.015	43.410	42.559	233
2024-02-05	44.040	44.040	42.940	43.370	42.519	1,206
2024-02-02	43.085	44.870	42.750	44.570	43.696	1,438
2024-02-01	41.080	41.622	40.950	41.622	40.806	1,013
2024-01-31	41.320	41.619	41.157	41.157	40.350	511
2024-01-30	40.630	41.100	40.590	41.100	40.294	330
2024-01-29	40.819	40.819	40.579	40.579	39.783	1,626
2024-01-26	40.350	40.798	40.350	40.480	39.686	556
2024-01-25	39.740	40.490	39.740	40.490	39.696	1,717
2024-01-24	40.180	40.180	39.450	39.470	38.696	2,281
2024-01-23	39.945	40.225	39.600	39.600	38.823	1,976
2024-01-22	40.248	40.460	40.070	40.190	39.402	7,927
2024-01-19	39.550	39.929	39.460	39.815	39.034	1,062
2024-01-18	39.670	39.915	39.100	39.220	38.451	1,194
2024-01-17	39.179	39.990	39.080	39.562	38.786	461
2024-01-16	38.950	39.649	38.950	39.380	38.608	2,413
2024-01-15	39.290	39.290	39.290	39.290	38.519	0
2024-01-12	39.148	39.351	39.090	39.290	38.519	1,082
2024-01-11	38.352	38.851	38.155	38.851	38.089	3,647
2024-01-10	39.570	39.581	38.790	38.890	38.127	368
2024-01-09	38.619	39.479	38.619	39.479	38.704	181
2024-01-08	38.660	39.121	38.535	39.085	38.318	1,281
2024-01-05	38.590	39.019	38.590	38.741	37.981	349
2024-01-04	38.449	38.580	38.449	38.495	37.740	646
2024-01-03	38.140	38.280	37.890	38.100	37.353	1,410
2024-01-02	38.430	38.430	38.141	38.141	37.393	1,524
2023-12-29	38.800	38.850	38.361	38.361	37.609	825
2023-12-28	38.470	38.820	38.180	38.750	37.990	470
2023-12-27	38.200	38.535	38.170	38.472	37.717	534
2023-12-22	38.025	38.160	37.820	38.089	37.342	1,348
2023-12-21	37.770	37.950	37.625	37.790	37.049	3,646
2023-12-20	37.622	38.040	37.580	37.940	37.196	497

← NewerPage 12 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.