Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	161.94	165.12	156.51	159.95	159.47	11,343
2026-05-05	161.36	163.82	157.05	161.41	160.92	5,134
2026-05-04	158.72	162.49	155.00	159.69	159.21	6,798
2026-05-01	158.75	160.49	156.47	156.47	156.00	3,328
2026-04-30	153.73	159.80	152.88	158.64	158.16	6,191
2026-04-29	161.27	162.99	154.65	155.14	154.67	6,408
2026-04-28	166.00	167.47	158.51	161.25	160.76	16,681
2026-04-27	167.00	171.00	158.58	166.70	166.20	10,662
2026-04-24	157.50	165.50	155.00	164.00	163.51	5,737
2026-04-23	155.55	158.85	154.40	155.94	155.47	4,840
2026-04-22	157.17	159.32	155.07	155.62	155.15	8,891
2026-04-21	161.20	162.00	154.51	155.13	154.66	9,710
2026-04-20	164.20	164.33	160.43	161.17	160.68	7,896
2026-04-17	166.25	169.50	162.30	164.15	163.66	7,658
2026-04-16	164.24	167.00	162.64	164.03	163.54	8,560
2026-04-15	166.47	166.76	162.05	163.62	163.13	14,379
2026-04-14	159.72	165.21	158.41	164.06	163.57	18,307
2026-04-13	152.72	160.72	151.50	158.56	158.08	9,113
2026-04-10	154.07	158.69	153.00	155.70	155.23	5,009
2026-04-09	155.45	162.46	154.36	158.31	157.83	3,383
2026-04-08	160.25	162.00	155.34	157.19	156.72	8,992
2026-04-07	150.79	154.00	149.34	152.24	151.78	6,570
2026-04-02	154.65	154.65	149.00	151.57	151.11	2,425
2026-04-01	151.35	156.33	151.00	154.96	154.49	7,428
2026-03-31	148.70	151.50	142.45	149.35	148.90	6,310
2026-03-30	153.36	159.00	148.26	148.42	147.97	3,064
2026-03-27	153.70	160.20	149.00	155.10	154.63	6,017
2026-03-26	151.23	152.45	146.57	150.12	149.67	3,444
2026-03-25	155.67	157.99	150.90	151.21	150.75	3,931
2026-03-24	150.82	154.70	149.00	151.62	151.16	7,185
2026-03-23	146.50	155.91	141.50	153.17	152.71	11,342
2026-03-20	167.00	168.99	147.77	148.08	147.63	8,510
2026-03-19	169.54	170.39	164.19	168.61	167.88	9,564
2026-03-18	165.50	173.00	163.30	171.00	170.25	5,383
2026-03-17	161.63	165.50	157.00	164.27	163.55	1,755
2026-03-16	160.60	163.12	158.95	162.75	162.04	2,881
2026-03-13	160.06	165.22	157.60	160.67	159.97	2,664
2026-03-12	157.46	163.18	156.50	159.27	158.58	9,024
2026-03-11	165.95	166.20	155.22	156.45	155.77	8,103
2026-03-10	162.75	168.74	161.38	165.85	165.13	3,856
2026-03-09	155.05	161.33	151.50	161.33	160.62	3,649
2026-03-06	168.12	169.79	160.84	161.67	160.97	4,157
2026-03-05	162.95	167.30	161.03	165.54	164.82	9,739
2026-03-04	159.43	164.41	158.59	162.78	162.07	2,182
2026-03-03	165.42	166.48	153.01	162.16	161.45	48,388
2026-03-02	168.43	176.86	166.25	167.09	166.36	19,695
2026-02-27	176.00	178.39	170.93	173.32	172.56	4,543
2026-02-26	177.00	181.00	164.00	174.66	173.90	22,156
2026-02-25	171.36	175.19	168.72	174.60	173.84	5,326
2026-02-24	168.30	171.41	162.83	171.07	170.32	5,592
2026-02-23	169.16	172.00	165.10	165.76	165.04	5,203
2026-02-20	172.18	173.81	169.40	170.68	169.94	2,237
2026-02-19	171.45	173.00	168.10	171.21	170.46	2,434
2026-02-18	173.60	176.65	169.93	171.30	170.55	5,166
2026-02-17	172.64	176.66	168.83	174.30	173.54	8,891
2026-02-16	170.57	170.57	170.57	170.57	169.83	0
2026-02-13	163.58	171.19	160.02	170.57	169.83	17,839
2026-02-12	162.00	166.28	157.94	163.58	162.87	5,459
2026-02-11	160.19	165.12	157.72	160.14	159.44	8,699
2026-02-10	154.50	161.44	153.75	159.45	158.76	16,835

← NewerPage 3 of 5 · 255 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.