Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	22.650	22.650	22.042	22.045	20.854	15,056
2022-10-06	22.890	22.890	22.480	22.740	21.511	5,440
2022-10-05	22.565	22.565	22.328	22.520	21.303	6,935
2022-10-04	21.750	22.845	21.750	22.845	21.611	16,186
2022-10-03	21.370	21.785	21.045	21.610	20.442	3,940
2022-09-30	21.500	21.500	21.135	21.135	19.993	11
2022-09-29	21.740	21.740	21.700	21.700	20.528	1
2022-09-28	22.310	22.470	22.310	22.449	21.236	3,801
2022-09-27	21.730	21.895	21.730	21.895	20.712	17
2022-09-26	23.110	23.110	22.440	22.440	21.228	1
2022-09-23	23.212	23.225	23.212	23.225	21.970	248
2022-09-22	24.140	24.140	24.099	24.099	22.797	1
2022-09-21	24.910	25.200	24.810	24.810	23.470	7,828
2022-09-20	24.835	24.915	24.835	24.915	23.569	273
2022-09-16	25.030	25.195	25.030	25.195	23.658	4,978
2022-09-15	25.195	25.195	25.195	25.195	23.658	0
2022-09-14	25.195	25.195	25.195	25.195	23.658	8,421
2022-09-13	25.400	25.441	25.360	25.360	23.813	150
2022-09-12	25.330	25.829	25.330	25.829	24.253	3
2022-09-09	25.200	25.260	25.155	25.260	23.719	300
2022-09-08	24.650	24.995	24.650	24.990	23.465	138
2022-09-07	24.620	24.625	24.620	24.625	23.123	2,570
2022-09-06	24.880	24.880	24.565	24.628	23.125	108
2022-09-05	25.345	25.345	25.345	25.345	23.799	0
2022-09-02	25.220	25.345	25.220	25.345	23.799	276
2022-09-01	24.670	24.845	24.625	24.845	23.329	1,726
2022-08-31	24.311	24.475	24.290	24.475	22.982	500
2022-08-30	24.311	24.475	24.290	24.450	22.958	500
2022-08-26	25.670	25.670	25.670	25.670	24.104	0
2022-08-25	25.915	25.930	25.890	25.890	24.310	62
2022-08-24	24.470	25.105	24.469	24.960	23.437	473
2022-08-23	24.920	24.920	24.920	24.920	23.400	0
2022-08-22	24.900	24.900	24.890	24.890	23.371	6
2022-08-19	25.400	25.400	25.293	25.293	23.750	21
2022-08-18	25.549	25.549	25.549	25.549	23.990	0
2022-08-17	25.490	25.549	25.490	25.549	23.990	128
2022-08-16	25.910	25.960	25.890	25.944	24.361	102
2022-08-15	25.650	25.820	25.650	25.720	24.151	200
2022-08-12	25.596	25.855	25.563	25.855	24.278	1,750
2022-08-11	25.710	25.710	25.710	25.710	24.141	1
2022-08-10	24.932	24.932	24.930	24.930	23.409	200
2022-08-09	24.640	24.640	24.640	24.640	23.137	0
2022-08-08	25.075	25.075	24.620	24.620	23.118	201
2022-08-05	25.512	25.520	24.625	24.655	23.151	1,183
2022-08-04	25.822	25.850	25.822	25.850	24.273	200
2022-08-03	25.260	25.303	25.240	25.240	23.700	998
2022-08-02	25.480	25.652	25.439	25.652	24.087	1,230
2022-08-01	25.700	25.700	25.290	25.422	23.871	1,824
2022-07-29	25.000	25.520	25.000	25.520	23.963	2
2022-07-28	24.390	24.635	24.390	24.570	23.071	601
2022-07-27	23.800	23.840	23.670	23.840	22.385	2
2022-07-26	23.470	23.470	23.470	23.470	22.038	1
2022-07-25	23.390	23.390	23.390	23.390	21.963	1
2022-07-22	23.355	23.355	23.355	23.355	21.930	18
2022-07-21	23.480	23.480	23.480	23.480	22.047	0
2022-07-20	23.350	23.480	23.350	23.480	22.047	1
2022-07-19	23.550	23.550	23.485	23.485	22.052	150
2022-07-18	23.305	23.305	22.852	22.852	21.458	690
2022-07-15	23.030	23.030	22.400	22.590	21.212	2
2022-07-14	22.200	22.610	22.200	22.610	21.231	2

← NewerPage 18 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.