Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	23.592	23.592	23.592	23.592	22.672	0
2023-03-31	23.592	23.592	23.592	23.592	22.672	181
2023-03-30	23.689	23.839	23.689	23.839	22.910	37
2023-03-29	23.610	23.610	23.610	23.610	22.690	25
2023-03-28	23.718	23.718	23.718	23.718	22.794	0
2023-03-27	23.715	23.718	23.715	23.718	22.794	36
2023-03-24	23.241	23.241	23.241	23.241	22.335	75
2023-03-23	24.000	24.000	23.858	23.858	22.928	136
2023-03-22	24.562	24.692	24.562	24.692	23.730	800
2023-03-21	25.329	25.677	24.790	25.140	24.160	3,669
2023-03-20	25.282	25.551	25.145	25.551	24.365	660
2023-03-17	24.780	24.780	24.750	24.750	23.601	2,510
2023-03-16	24.455	25.445	24.455	25.445	24.264	848
2023-03-15	24.950	24.950	24.125	24.125	23.005	755
2023-03-14	25.000	25.272	25.000	25.272	24.099	1,690
2023-03-13	24.205	24.888	24.184	24.641	23.497	1,214
2023-03-10	25.510	25.510	24.915	24.915	23.759	75
2023-03-09	26.299	26.299	26.299	26.299	25.078	323
2023-03-08	26.689	27.028	26.425	26.425	25.199	1,047
2023-03-07	24.840	27.272	24.800	26.691	25.452	8,287
2023-03-06	23.320	24.970	23.320	24.665	23.520	14,315
2023-03-03	21.245	21.503	21.245	21.503	20.505	280
2023-03-02	21.489	21.489	21.489	21.489	20.492	50
2023-03-01	21.980	21.980	21.640	21.640	20.636	3,850
2023-02-28	22.277	22.277	22.277	22.277	21.243	100
2023-02-27	22.664	22.664	22.664	22.664	21.612	100
2023-02-24	22.313	22.313	22.313	22.313	21.278	300
2023-02-23	22.735	22.735	22.735	22.735	21.680	500
2023-02-22	22.301	22.495	22.300	22.495	21.451	704
2023-02-21	22.831	22.831	22.820	22.820	21.761	374
2023-02-20	23.015	23.015	23.015	23.015	21.947	0
2023-02-17	23.015	23.015	23.015	23.015	21.947	0
2023-02-16	23.015	23.015	23.015	23.015	21.947	120
2023-02-15	23.175	23.175	23.175	23.175	22.099	0
2023-02-14	23.175	23.175	23.175	23.175	22.099	0
2023-02-13	23.175	23.175	23.175	23.175	22.099	50
2023-02-10	22.898	22.898	22.898	22.898	21.835	0
2023-02-09	22.898	22.898	22.898	22.898	21.835	0
2023-02-08	22.898	22.898	22.898	22.898	21.835	168
2023-02-07	22.963	23.027	22.963	23.027	21.958	200
2023-02-06	22.893	22.893	22.893	22.893	21.830	522
2023-02-03	22.730	22.730	22.730	22.730	21.675	13
2023-02-02	22.845	22.845	22.845	22.845	21.785	0
2023-02-01	22.845	22.845	22.845	22.845	21.785	0
2023-01-31	22.845	22.845	22.845	22.845	21.785	140
2023-01-30	22.715	22.715	22.715	22.715	21.661	1
2023-01-27	22.735	22.735	22.730	22.730	21.675	42
2023-01-26	22.387	22.387	22.387	22.387	21.348	24
2023-01-25	22.731	22.731	22.505	22.505	21.460	94
2023-01-24	22.615	22.615	22.615	22.615	21.565	33
2023-01-23	22.075	22.075	22.075	22.075	21.050	80
2023-01-20	21.345	21.345	21.345	21.345	20.354	10
2023-01-19	21.270	21.270	21.270	21.270	20.283	96
2023-01-18	21.708	21.708	21.708	21.708	20.700	2,600
2023-01-17	22.420	22.750	22.340	22.390	21.351	4,897
2023-01-16	22.299	22.299	22.299	22.299	21.264	0
2023-01-13	22.295	22.299	22.295	22.299	21.264	202
2023-01-12	22.885	22.885	22.885	22.885	21.823	102
2023-01-11	22.690	22.690	22.690	22.690	21.637	0
2023-01-10	22.690	22.690	22.690	22.690	21.637	0

← NewerPage 16 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.