Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.345	26.345	26.090	26.090	25.277	4,111
2023-06-30	26.000	26.252	26.000	26.252	25.434	307
2023-06-29	25.925	25.925	25.925	25.925	25.117	59
2023-06-28	25.742	25.742	25.680	25.680	24.880	11
2023-06-27	25.935	26.120	25.809	26.065	25.253	407
2023-06-26	25.558	25.915	25.558	25.865	25.059	608
2023-06-23	25.226	25.497	25.226	25.497	24.702	486
2023-06-22	24.806	24.806	24.806	24.806	24.033	0
2023-06-21	24.830	24.830	24.806	24.806	24.033	50
2023-06-20	24.850	24.993	24.790	24.991	24.212	1,640
2023-06-19	25.265	25.265	25.265	25.265	24.280	0
2023-06-16	25.430	25.430	25.248	25.265	24.280	686
2023-06-15	24.989	24.989	24.989	24.989	24.015	4
2023-06-14	24.970	25.100	24.970	25.050	24.073	347
2023-06-13	24.622	24.740	24.622	24.728	23.764	422
2023-06-12	24.810	24.810	24.810	24.810	23.843	4
2023-06-09	25.049	25.049	25.049	25.049	24.072	200
2023-06-08	24.820	25.018	24.820	24.900	23.929	279
2023-06-07	24.780	24.997	24.780	24.997	24.022	304
2023-06-06	24.935	24.959	24.935	24.935	23.963	710
2023-06-05	24.570	24.680	24.570	24.680	23.718	204
2023-06-02	24.739	24.951	24.730	24.741	23.776	112
2023-06-01	24.159	24.677	24.082	24.557	23.599	540
2023-05-31	24.145	24.145	24.145	24.145	23.204	0
2023-05-30	24.530	24.589	24.145	24.145	23.204	252
2023-05-26	24.340	24.359	24.340	24.359	23.409	5
2023-05-25	24.101	24.101	24.101	24.101	23.161	41
2023-05-24	24.360	24.360	24.360	24.360	23.410	50
2023-05-23	24.450	24.821	24.450	24.821	23.853	454
2023-05-22	24.450	24.765	24.450	24.760	23.795	404
2023-05-19	24.620	24.620	24.611	24.611	23.652	201
2023-05-18	24.305	24.305	24.305	24.305	23.357	10
2023-05-17	24.385	24.385	24.385	24.385	23.434	10
2023-05-16	24.820	24.820	24.462	24.462	23.508	81
2023-05-15	24.640	24.640	24.640	24.640	23.679	16,349
2023-05-12	24.640	24.640	24.320	24.320	23.372	16,350
2023-05-11	24.729	24.729	24.729	24.729	23.764	1
2023-05-10	25.581	25.581	25.301	25.301	24.315	522
2023-05-09	23.450	24.180	23.450	23.968	23.034	272
2023-05-05	23.359	23.359	23.359	23.359	22.449	53
2023-05-04	23.030	23.030	22.932	22.932	22.038	119
2023-05-03	23.218	23.218	23.218	23.218	22.313	19
2023-05-02	23.490	23.508	22.729	22.729	21.843	670
2023-04-28	22.995	22.995	22.995	22.995	22.099	0
2023-04-27	22.995	22.995	22.995	22.995	22.099	110
2023-04-26	23.306	23.361	22.959	22.959	22.064	170
2023-04-25	23.625	23.660	23.625	23.630	22.709	482
2023-04-24	23.640	23.640	23.620	23.620	22.699	294
2023-04-21	23.681	23.681	23.521	23.595	22.675	451
2023-04-20	24.058	24.058	23.785	23.785	22.858	334
2023-04-19	23.875	23.901	23.860	23.901	22.969	830
2023-04-18	24.060	24.060	23.995	24.030	23.093	274
2023-04-17	24.351	24.351	24.351	24.351	23.401	0
2023-04-14	24.520	24.520	24.351	24.351	23.401	475
2023-04-13	24.490	24.499	24.490	24.499	23.544	463
2023-04-12	24.670	24.825	24.585	24.825	23.857	4,655
2023-04-11	24.600	24.829	24.600	24.825	23.857	1,387
2023-04-06	24.109	24.118	24.050	24.118	23.178	1,399
2023-04-05	23.725	23.725	23.725	23.725	22.800	1
2023-04-04	23.321	23.321	23.262	23.262	22.355	40

← NewerPage 15 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.