Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	33.091	33.281	33.042	33.042	32.211	483
2023-09-25	33.040	33.799	33.040	33.739	32.891	846
2023-09-22	33.345	33.502	33.165	33.165	32.331	191
2023-09-21	32.800	33.629	32.800	33.571	32.727	718
2023-09-20	33.000	33.000	32.931	32.945	32.117	247
2023-09-19	33.605	33.768	33.322	33.322	32.484	15,461
2023-09-18	33.082	33.490	33.082	33.355	32.316	6,520
2023-09-15	33.071	33.195	32.911	33.195	32.161	1,100
2023-09-14	33.309	33.309	32.941	33.052	32.022	873
2023-09-13	33.271	33.670	33.070	33.070	32.040	1,263
2023-09-12	33.821	34.098	33.821	33.949	32.891	212
2023-09-11	34.070	34.173	34.070	34.130	33.066	79
2023-09-08	34.069	34.100	33.982	34.060	32.999	1,245
2023-09-07	32.848	33.350	32.848	33.331	32.293	1,898
2023-09-06	32.320	32.932	32.320	32.900	31.875	525
2023-09-05	32.872	32.898	32.289	32.465	31.453	1,788
2023-09-04	31.930	31.930	31.930	31.930	30.935	0
2023-09-01	31.790	31.930	31.790	31.930	30.935	262
2023-08-31	31.475	31.608	31.400	31.400	30.422	2,166
2023-08-30	30.489	31.285	30.489	31.205	30.233	1,311
2023-08-29	30.070	30.331	30.070	30.329	29.384	411
2023-08-25	30.087	30.129	30.087	30.101	29.163	215
2023-08-24	30.459	30.459	30.135	30.135	29.196	748
2023-08-23	30.058	30.325	30.050	30.325	29.380	2,618
2023-08-22	29.900	29.900	29.593	29.661	28.737	23
2023-08-21	29.885	29.885	29.790	29.790	28.862	217
2023-08-18	29.600	30.000	29.600	30.000	29.065	2,246
2023-08-17	30.270	30.419	29.955	29.989	29.054	7,631
2023-08-16	30.115	30.375	30.100	30.245	29.302	5,631
2023-08-15	30.225	30.290	30.130	30.200	29.259	8,509
2023-08-14	30.001	30.275	30.001	30.275	29.332	907
2023-08-11	30.741	30.741	30.341	30.341	29.396	1,277
2023-08-10	30.588	30.960	30.588	30.605	29.651	5,748
2023-08-09	30.185	30.681	30.120	30.228	29.286	7,743
2023-08-08	28.769	28.815	28.575	28.575	27.685	1,363
2023-08-07	28.752	28.842	28.752	28.801	27.903	5,056
2023-08-04	28.600	28.600	28.600	28.600	27.709	35
2023-08-03	27.769	27.939	27.769	27.939	27.068	29
2023-08-02	27.650	27.739	27.650	27.730	26.866	283
2023-08-01	28.185	28.185	27.851	27.895	27.026	3,067
2023-07-31	28.135	28.345	27.995	28.018	27.145	4,607
2023-07-28	28.025	28.025	28.025	28.025	27.152	70
2023-07-27	28.356	28.410	28.290	28.290	27.408	2,344
2023-07-26	28.390	28.500	28.308	28.308	27.426	6,153
2023-07-25	28.430	28.520	28.320	28.510	27.622	9,244
2023-07-24	28.390	28.390	28.285	28.285	27.404	31
2023-07-21	27.500	27.790	27.500	27.711	26.847	3,980
2023-07-20	27.317	27.418	27.317	27.418	26.564	930
2023-07-19	27.022	27.270	27.022	27.270	26.420	900
2023-07-18	26.210	26.557	26.210	26.533	25.706	300
2023-07-17	26.078	26.079	26.078	26.079	25.266	988
2023-07-14	26.639	26.639	26.639	26.639	25.809	0
2023-07-13	26.639	26.639	26.639	26.639	25.809	5
2023-07-12	26.785	26.885	26.785	26.885	26.047	121
2023-07-11	26.284	26.420	26.284	26.342	25.521	3,378
2023-07-10	26.918	26.918	26.918	26.918	26.079	0
2023-07-07	26.930	26.939	26.918	26.918	26.079	57
2023-07-06	26.701	26.701	26.701	26.701	25.869	600
2023-07-05	26.745	26.745	26.745	26.745	25.912	192
2023-07-04	26.090	26.090	26.090	26.090	25.277	0

← NewerPage 14 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.