Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	143.01	151.72	141.88	148.26	148.02	3,311
2026-07-29	149.58	151.00	142.58	144.52	144.29	3,463
2026-07-28	156.09	157.99	146.24	148.94	148.70	6,539
2026-07-27	163.97	169.96	155.53	156.88	156.63	6,250
2026-07-24	168.59	169.90	165.00	165.20	164.93	2,001
2026-07-23	167.10	168.42	164.50	167.59	167.32	3,460
2026-07-22	155.73	155.73	155.73	155.73	155.48	8,084
2026-07-21	155.73	155.73	155.73	155.73	155.48	9,544
2026-07-20	155.73	155.73	155.73	155.73	155.48	2,523
2026-07-17	150.01	157.24	148.06	155.73	155.48	3,434
2026-07-16	161.79	161.79	148.60	151.67	151.42	6,630
2026-07-15	159.99	167.00	157.96	159.23	158.97	4,686
2026-07-14	158.04	168.14	156.12	158.49	158.23	4,692
2026-07-13	157.02	159.49	155.54	156.69	156.44	3,390
2026-07-10	158.15	160.27	156.66	159.15	158.89	3,453
2026-07-09	154.16	161.15	153.00	158.83	158.57	4,223
2026-07-08	155.00	156.78	151.01	152.46	152.21	6,559
2026-07-07	156.31	159.50	154.00	155.83	155.58	3,921
2026-07-06	152.50	156.00	148.50	154.55	154.30	2,681
2026-07-03	150.89	150.89	150.89	150.89	150.65	0
2026-07-02	153.00	156.37	148.55	150.89	150.65	7,012
2026-07-01	159.98	159.98	151.00	153.22	152.97	8,111
2026-06-30	163.88	165.47	159.28	159.93	159.67	3,246
2026-06-29	165.74	168.00	161.00	163.93	163.66	5,063
2026-06-26	166.06	167.99	161.17	165.29	165.02	34,102
2026-06-25	165.41	171.42	163.80	167.67	167.40	7,803
2026-06-24	164.00	165.75	159.74	162.79	162.53	18,850
2026-06-23	164.08	165.98	159.00	163.50	163.24	21,571
2026-06-22	162.90	170.50	161.25	169.58	169.31	8,474
2026-06-19	164.20	164.20	164.20	164.20	163.71	0
2026-06-18	160.00	170.30	158.37	164.20	163.71	17,653
2026-06-17	159.04	162.38	156.99	160.81	160.33	5,725
2026-06-16	153.32	161.50	152.10	160.45	159.97	16,131
2026-06-15	150.84	155.31	149.83	154.54	154.07	8,250
2026-06-12	146.50	150.50	144.83	148.56	148.11	5,802
2026-06-11	138.42	145.94	137.91	145.55	145.11	11,374
2026-06-10	145.29	147.50	137.93	139.04	138.62	10,250
2026-06-09	147.89	150.44	141.55	144.72	144.28	7,383
2026-06-08	149.00	151.00	146.23	147.26	146.82	13,796
2026-06-05	152.60	154.40	148.69	149.13	148.68	22,646
2026-06-04	153.58	157.48	150.22	152.67	152.21	7,936
2026-06-03	158.25	158.45	153.03	154.13	153.67	11,001
2026-06-02	156.00	160.96	152.90	158.25	157.77	14,990
2026-06-01	160.53	162.29	151.20	155.68	155.21	16,484
2026-05-29	160.50	162.50	156.79	158.80	158.32	7,996
2026-05-28	157.30	163.59	156.80	162.00	161.51	18,759
2026-05-27	165.09	166.79	158.36	159.73	159.25	11,917
2026-05-26	156.00	167.35	156.00	164.83	164.33	31,309
2026-05-22	150.13	157.57	149.35	156.51	156.04	19,337
2026-05-21	144.63	149.31	143.87	148.16	147.71	13,011
2026-05-20	134.85	144.17	134.62	143.41	142.98	17,893
2026-05-19	137.75	138.20	132.67	136.32	135.91	14,435
2026-05-18	139.38	142.00	134.24	134.87	134.46	14,532
2026-05-15	141.88	142.30	137.83	139.94	139.52	15,760
2026-05-14	142.85	144.38	139.93	141.45	141.02	25,186
2026-05-13	147.53	149.38	139.51	142.45	142.02	21,369
2026-05-12	151.30	152.75	145.60	147.39	146.95	18,036
2026-05-11	148.10	151.60	146.20	150.48	150.03	13,392
2026-05-08	155.81	158.88	147.10	148.35	147.90	23,224
2026-05-07	159.99	169.98	157.11	158.58	158.10	21,303

← NewerPage 2 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.