Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	24.070	24.070	23.858	23.858	22.224	30
2022-04-12	24.110	24.242	23.955	24.242	22.581	5,745
2022-04-11	24.520	24.520	24.210	24.382	22.712	2,681
2022-04-08	24.210	24.430	24.160	24.430	22.757	103
2022-04-07	23.980	23.980	23.845	23.845	22.212	11
2022-04-06	23.500	23.625	23.432	23.625	22.007	150
2022-04-05	23.390	23.765	23.390	23.652	22.032	7,663
2022-04-04	23.448	23.600	23.210	23.210	21.620	1,715
2022-04-01	23.550	23.550	23.150	23.270	21.676	9,522
2022-03-31	23.355	23.450	23.345	23.450	21.844	10,574
2022-03-30	23.170	23.320	23.130	23.320	21.723	4,508
2022-03-29	22.920	23.120	22.920	22.980	21.406	11,860
2022-03-28	22.760	23.130	22.760	23.120	21.536	5,800
2022-03-25	22.160	22.430	22.000	22.430	20.894	2
2022-03-24	21.850	22.100	21.850	22.022	20.514	200
2022-03-23	22.010	22.010	22.010	22.010	20.502	21
2022-03-22	22.475	22.475	22.475	22.475	20.935	12
2022-03-21	22.175	22.252	22.175	22.252	20.728	2,900
2022-03-18	22.160	22.370	22.160	22.370	20.679	1
2022-03-17	22.655	22.700	22.470	22.470	20.772	74
2022-03-16	22.160	22.555	22.160	22.470	20.772	397
2022-03-15	22.365	22.400	22.050	22.370	20.679	1,310
2022-03-14	22.380	22.630	22.000	22.080	20.411	5
2022-03-11	22.798	22.798	22.750	22.780	21.058	151
2022-03-10	22.630	22.630	22.565	22.570	20.864	3
2022-03-09	23.070	23.070	22.730	22.830	21.105	4
2022-03-08	22.500	22.830	22.450	22.830	21.105	71
2022-03-07	22.700	23.370	22.670	22.882	21.153	1,022
2022-03-04	21.845	22.100	21.845	22.100	20.430	25,334
2022-03-03	22.280	22.390	22.145	22.145	20.471	940
2022-03-02	22.145	22.180	21.790	22.180	20.504	10,381
2022-03-01	22.790	22.790	22.205	22.235	20.555	144
2022-02-28	21.990	22.650	21.870	22.650	20.938	1,001
2022-02-25	21.670	21.980	21.670	21.980	20.319	2
2022-02-24	21.175	21.240	21.145	21.145	19.547	125
2022-02-23	21.240	21.240	21.240	21.240	19.635	500
2022-02-22	21.260	21.310	21.205	21.310	19.699	41
2022-02-21	21.540	21.540	21.540	21.540	19.912	0
2022-02-18	21.680	21.680	21.530	21.540	19.912	2
2022-02-17	21.570	21.690	21.570	21.690	20.051	1
2022-02-16	21.806	21.806	21.692	21.792	20.145	221
2022-02-15	21.450	21.450	21.450	21.450	19.829	0
2022-02-14	21.450	21.450	21.450	21.450	19.829	1
2022-02-11	22.000	22.000	22.000	22.000	20.337	98
2022-02-10	22.290	22.290	22.230	22.230	20.550	1
2022-02-09	22.580	22.580	22.580	22.580	20.873	1
2022-02-08	21.955	22.160	21.955	22.160	20.485	12,033
2022-02-07	21.740	22.065	21.740	21.892	20.237	11,399
2022-02-04	21.600	21.710	21.512	21.665	20.028	142
2022-02-03	21.770	21.770	21.770	21.770	20.125	0
2022-02-02	22.125	22.125	22.125	22.125	20.453	25
2022-02-01	21.970	21.970	21.501	21.765	20.120	63
2022-01-31	21.630	21.860	21.630	21.840	20.189	2
2022-01-28	21.170	21.290	21.170	21.220	19.616	67
2022-01-27	21.770	21.770	21.280	21.280	19.672	1
2022-01-26	22.205	22.205	21.895	21.895	20.240	383
2022-01-25	21.860	21.860	21.860	21.860	20.208	0
2022-01-24	21.500	21.730	21.400	21.400	19.783	453
2022-01-21	21.522	21.990	21.425	21.908	20.252	10,883
2022-01-20	22.530	22.732	22.490	22.630	20.920	124

← NewerPage 20 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.