Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	151.18	155.60	147.63	153.44	152.77	4,713
2026-02-06	142.21	152.46	140.05	150.73	150.07	17,454
2026-02-05	142.49	144.23	138.50	141.96	141.34	18,383
2026-02-04	153.73	155.00	139.32	140.57	139.96	45,968
2026-02-03	156.44	157.01	150.46	151.26	150.60	10,784
2026-02-02	154.38	162.58	153.70	155.16	154.48	31,916
2026-01-30	161.17	164.58	157.00	158.63	157.94	48,527
2026-01-29	166.23	167.97	158.81	160.01	159.31	4,902
2026-01-28	165.58	166.80	161.16	165.58	164.86	6,151
2026-01-27	160.50	163.86	158.85	163.70	162.99	5,151
2026-01-26	160.36	165.32	159.01	159.76	159.06	9,221
2026-01-23	161.00	162.64	158.00	160.38	159.68	3,602
2026-01-22	161.54	164.50	159.14	161.84	161.13	8,205
2026-01-21	158.55	161.20	153.83	158.82	158.12	7,007
2026-01-20	165.00	167.00	157.50	158.27	157.58	8,182
2026-01-19	166.21	166.21	166.21	166.21	165.48	0
2026-01-16	183.53	185.50	163.20	166.21	165.48	18,531
2026-01-15	168.87	182.24	168.87	180.58	179.80	9,653
2026-01-14	171.75	173.12	166.04	168.68	167.94	16,551
2026-01-13	174.89	177.50	171.00	174.21	173.45	23,722
2026-01-12	169.70	176.57	164.00	174.30	173.54	24,540
2026-01-09	151.35	178.40	150.69	166.70	165.97	29,016
2026-01-08	156.00	156.99	149.33	150.32	149.66	10,862
2026-01-07	169.71	170.00	155.79	155.79	155.11	7,834
2026-01-06	170.80	172.43	163.92	168.64	167.90	8,654
2026-01-05	168.44	171.82	160.18	163.66	162.95	3,486
2026-01-02	162.70	169.25	162.50	165.53	164.81	2,074
2025-12-31	162.20	164.50	161.46	162.52	161.81	893
2025-12-30	161.17	164.10	161.12	162.15	161.45	1,561
2025-12-29	161.28	164.14	159.70	161.73	161.03	2,522
2025-12-24	162.11	162.54	159.76	162.08	161.37	7,606
2025-12-23	161.60	163.25	160.27	163.08	162.37	2,885
2025-12-22	164.00	165.00	161.01	162.21	161.51	2,818
2025-12-19	167.60	170.70	164.02	164.88	163.94	1,601
2025-12-18	163.09	171.20	161.14	164.18	163.24	20,654
2025-12-17	173.99	175.00	159.84	160.85	159.93	3,192
2025-12-16	166.30	173.57	165.43	171.29	170.31	825
2025-12-15	171.47	173.25	167.00	168.83	167.86	908
2025-12-12	174.06	179.81	167.98	171.13	170.14	3,217
2025-12-11	161.01	171.78	159.99	171.12	170.14	6,424
2025-12-10	165.53	165.89	158.65	164.56	163.62	8,844
2025-12-09	165.83	169.48	165.00	165.74	164.79	8,941
2025-12-08	167.24	168.95	164.28	164.81	163.87	5,196
2025-12-05	177.00	178.50	167.78	168.26	167.30	3,853
2025-12-04	171.28	178.04	171.20	176.40	175.39	2,522
2025-12-03	174.09	175.22	169.21	173.15	172.16	1,653
2025-12-02	174.69	177.55	171.71	174.15	173.15	3,892
2025-12-01	180.23	180.23	173.25	176.20	175.19	3,269
2025-11-28	178.19	180.70	177.84	178.70	177.68	2,124
2025-11-27	176.31	176.31	176.31	176.31	175.30	0
2025-11-26	170.90	177.74	170.90	176.31	175.30	13,758
2025-11-25	174.99	176.99	166.00	170.51	169.53	18,646
2025-11-24	174.94	178.45	166.00	173.28	172.29	3,096
2025-11-21	174.09	176.99	162.89	170.00	169.03	6,709
2025-11-20	185.36	188.81	175.05	176.16	175.15	6,759
2025-11-19	173.36	181.10	173.36	178.95	177.92	2,661
2025-11-18	172.34	177.44	170.66	176.03	175.02	2,459
2025-11-17	177.45	179.73	173.03	175.43	174.43	1,747
2025-11-14	170.30	178.36	162.76	175.30	174.30	4,909
2025-11-13	178.69	178.98	170.68	172.33	171.34	8,373

← NewerPage 4 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.