Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	22.690	22.690	22.690	22.690	21.637	6
2023-01-06	22.706	22.765	22.706	22.765	21.708	181
2023-01-05	22.565	22.565	22.565	22.565	21.518	100
2023-01-04	22.420	22.695	22.420	22.695	21.642	75
2023-01-03	22.658	22.658	22.179	22.179	21.150	423
2022-12-30	23.472	23.472	23.472	23.472	22.383	50
2022-12-29	23.750	23.750	23.750	23.750	22.648	70
2022-12-28	23.790	23.790	23.790	23.790	22.686	0
2022-12-23	23.790	23.790	23.790	23.790	22.686	75
2022-12-22	23.790	23.790	23.790	23.790	22.686	75
2022-12-21	23.945	23.945	23.945	23.945	22.834	500
2022-12-20	23.995	24.000	23.875	23.875	22.767	173,537
2022-12-19	24.175	24.175	24.175	24.175	23.053	250,000
2022-12-13	23.635	23.635	23.635	23.635	22.358	0
2022-12-12	23.635	23.635	23.635	23.635	22.358	0
2022-12-09	23.635	23.635	23.635	23.635	22.358	0
2022-12-08	23.570	23.635	23.570	23.635	22.358	102
2022-12-07	23.288	23.288	23.288	23.288	22.030	0
2022-12-06	23.288	23.288	23.288	23.288	22.030	0
2022-12-05	23.710	23.710	23.288	23.288	22.030	271
2022-12-02	24.144	24.144	24.041	24.041	22.742	150
2022-12-01	24.710	24.710	24.520	24.520	23.195	150
2022-11-30	24.249	24.249	24.249	24.249	22.938	1
2022-11-29	23.865	23.970	23.865	23.970	22.675	20
2022-11-28	24.191	24.191	24.191	24.191	22.884	0
2022-11-25	23.985	24.350	23.985	24.191	22.884	135
2022-11-24	23.795	23.795	23.795	23.795	22.509	0
2022-11-23	23.660	23.795	23.660	23.795	22.509	88
2022-11-22	22.962	22.962	22.880	22.880	21.644	8,134
2022-11-21	22.860	22.912	22.755	22.755	21.526	159
2022-11-18	22.769	22.851	22.720	22.720	21.493	356
2022-11-17	22.701	22.738	22.701	22.738	21.510	303
2022-11-16	22.648	22.648	22.648	22.648	21.424	0
2022-11-15	23.390	23.390	22.648	22.648	21.424	643
2022-11-14	23.890	23.890	23.760	23.760	22.476	1
2022-11-11	24.430	24.500	23.890	23.890	22.599	401
2022-11-10	24.630	24.825	24.450	24.450	23.129	362
2022-11-09	24.000	24.000	23.692	23.692	22.412	1,000
2022-11-08	24.230	24.240	24.230	24.240	22.930	1
2022-11-07	22.950	23.360	22.950	23.360	22.098	1
2022-11-04	23.664	23.700	22.720	22.720	21.493	301
2022-11-03	22.675	23.450	22.590	23.450	22.183	523
2022-11-02	22.970	23.595	22.970	23.190	21.937	47
2022-11-01	23.208	23.208	22.879	22.879	21.642	41
2022-10-31	23.145	23.145	23.145	23.145	21.895	500
2022-10-28	22.433	22.450	22.433	22.450	21.237	54
2022-10-27	21.920	22.226	21.920	22.226	21.025	149
2022-10-26	21.558	21.558	21.558	21.558	20.393	0
2022-10-25	21.550	21.558	21.550	21.558	20.393	39
2022-10-24	21.605	21.605	21.605	21.605	20.438	0
2022-10-21	21.310	21.605	21.310	21.605	20.438	121
2022-10-20	22.202	22.202	21.770	21.770	20.594	1,379
2022-10-19	22.330	22.330	22.098	22.098	20.904	53
2022-10-18	22.365	22.365	22.365	22.365	21.157	0
2022-10-17	22.139	22.365	22.139	22.365	21.157	121
2022-10-14	21.727	21.727	21.385	21.420	20.263	117
2022-10-13	21.140	21.640	20.919	21.640	20.471	6
2022-10-12	21.790	21.800	21.350	21.350	20.197	10,429
2022-10-11	21.850	21.850	21.850	21.850	20.670	0
2022-10-10	22.000	22.000	21.979	21.979	20.791	1

← NewerPage 17 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.