Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	22.200	22.710	22.200	22.710	21.324	1
2022-07-12	21.980	22.500	21.980	22.500	21.127	50
2022-07-11	22.020	22.178	21.940	21.978	20.637	82
2022-07-08	22.210	22.210	22.210	22.210	20.855	1
2022-07-07	22.110	22.180	22.040	22.040	20.695	27
2022-07-06	21.460	21.680	21.460	21.680	20.357	26
2022-07-05	22.970	22.970	21.075	21.075	19.789	2,103
2022-07-04	23.390	23.390	23.390	23.390	21.963	0
2022-07-01	23.030	23.390	23.030	23.390	21.963	5
2022-06-30	22.935	23.269	22.935	23.268	21.848	3,201
2022-06-29	22.953	22.953	22.953	22.953	21.553	15
2022-06-28	23.910	23.980	23.520	23.520	22.085	56
2022-06-27	23.390	23.990	23.390	23.790	22.339	417
2022-06-24	23.520	23.540	23.410	23.410	21.982	394
2022-06-23	22.970	23.315	22.860	23.200	21.785	728
2022-06-22	22.570	22.868	22.570	22.767	21.378	100
2022-06-21	22.745	22.790	22.700	22.700	21.315	1,017
2022-06-20	22.198	22.198	22.198	22.198	20.677	0
2022-06-17	22.530	22.710	21.850	22.198	20.677	409
2022-06-16	23.309	23.320	22.550	22.550	21.005	2,392
2022-06-15	23.610	23.855	23.401	23.566	21.952	1,718
2022-06-14	23.560	23.560	22.730	22.793	21.232	16,828
2022-06-13	24.818	25.000	24.050	24.140	22.486	1,781
2022-06-10	25.732	25.790	25.593	25.640	23.884	312
2022-06-09	26.740	26.795	26.500	26.750	24.918	28,413
2022-06-08	27.000	27.090	26.725	26.735	24.904	1,322
2022-06-07	26.535	26.875	26.530	26.875	25.034	2,852
2022-06-06	25.910	26.475	25.910	26.410	24.601	21,726
2022-06-01	26.540	26.540	25.400	25.460	23.716	16,710
2022-05-31	26.420	26.500	25.992	26.360	24.554	1,014
2022-05-30	26.200	26.200	26.200	26.200	24.405	0
2022-05-27	25.915	26.200	25.915	26.200	24.405	1,900
2022-05-26	26.080	26.080	26.020	26.020	24.238	0
2022-05-25	25.862	25.862	25.845	25.845	24.075	1,264
2022-05-24	25.290	25.490	25.290	25.490	23.744	0
2022-05-23	25.410	25.680	25.202	25.405	23.665	102
2022-05-20	26.195	26.195	25.135	25.135	23.413	27,475
2022-05-19	25.440	25.668	25.440	25.668	23.910	40
2022-05-18	25.260	25.505	25.260	25.300	23.567	3,501
2022-05-17	24.960	25.095	24.960	25.095	23.376	1,905
2022-05-16	24.530	24.560	24.415	24.415	22.743	126
2022-05-13	23.860	24.570	23.860	24.525	22.845	201
2022-05-12	24.070	24.070	22.960	23.200	21.611	194
2022-05-11	24.620	24.725	24.445	24.470	22.794	4,792
2022-05-10	24.450	24.918	24.005	24.270	22.608	2,899
2022-05-09	26.430	26.430	24.180	24.180	22.524	18
2022-05-06	26.000	26.948	26.000	26.875	25.034	743
2022-05-05	26.000	26.105	25.572	25.605	23.851	813
2022-05-04	25.350	25.545	25.350	25.540	23.791	38,634
2022-05-03	24.770	25.450	24.770	25.450	23.707	14
2022-04-29	25.418	25.419	25.315	25.315	23.581	22,664
2022-04-28	24.933	24.933	24.882	24.882	23.178	105
2022-04-27	25.060	25.145	25.050	25.145	23.423	101
2022-04-26	24.859	24.859	24.859	24.859	23.156	0
2022-04-25	25.092	25.092	24.770	24.859	23.156	1,606
2022-04-22	25.422	25.422	25.422	25.422	23.681	67
2022-04-21	26.215	26.342	25.895	25.895	24.121	9,254
2022-04-20	25.245	26.205	25.245	26.205	24.410	1,977
2022-04-19	25.013	25.170	24.770	24.770	23.073	753
2022-04-14	24.000	24.000	24.000	24.000	22.356	461

← NewerPage 19 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.