Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	179.40	182.00	177.26	180.09	179.06	5,547
2025-11-11	188.75	189.02	179.94	180.58	179.55	2,030
2025-11-10	193.25	196.48	184.38	185.52	184.45	2,939
2025-11-07	183.69	186.31	176.51	184.55	183.49	2,695
2025-11-06	188.40	190.78	179.55	183.07	182.02	4,033
2025-11-05	184.00	191.96	176.40	190.84	189.74	2,407
2025-11-04	192.10	192.10	185.89	187.44	186.37	4,069
2025-11-03	188.41	195.00	188.15	194.06	192.95	9,822
2025-10-31	192.15	193.00	183.93	186.49	185.42	4,310
2025-10-30	198.70	199.99	189.77	189.93	188.84	4,771
2025-10-29	191.84	200.68	189.43	198.83	197.69	12,223
2025-10-28	198.33	202.00	184.60	191.65	190.55	19,559
2025-10-27	201.00	205.90	196.67	198.66	197.52	3,880
2025-10-24	193.10	201.56	193.00	199.50	198.36	5,622
2025-10-23	186.52	191.66	185.20	191.43	190.33	1,706
2025-10-22	187.01	191.00	179.66	183.67	182.62	5,092
2025-10-21	195.51	196.00	185.57	189.20	188.11	7,122
2025-10-20	203.10	205.24	194.66	195.66	194.54	5,839
2025-10-17	208.68	210.00	200.25	203.45	202.28	5,727
2025-10-16	213.09	217.01	208.74	212.43	211.21	4,541
2025-10-15	206.63	216.10	206.59	209.02	207.82	9,286
2025-10-14	207.60	207.99	201.47	206.72	205.53	3,666
2025-10-13	198.00	209.88	198.00	209.30	208.10	8,353
2025-10-10	210.02	212.11	200.66	201.33	200.18	4,396
2025-10-09	206.11	209.18	205.61	206.05	204.87	1,570
2025-10-08	199.25	205.43	199.25	202.07	200.91	3,491
2025-10-07	200.96	203.81	195.89	199.33	198.19	1,916
2025-10-06	204.00	207.25	197.35	202.00	200.85	8,148
2025-10-03	202.73	210.11	201.51	203.18	202.01	4,935
2025-10-02	201.79	204.60	199.19	203.66	202.49	5,899
2025-10-01	194.37	204.43	192.45	203.69	202.53	3,792
2025-09-30	198.87	200.25	190.75	195.10	193.98	5,923
2025-09-29	208.07	215.00	198.45	202.26	201.10	5,851
2025-09-26	201.60	205.58	200.00	205.32	204.14	2,075
2025-09-25	202.99	203.60	195.90	201.48	200.33	3,146
2025-09-24	204.50	206.30	201.90	202.86	201.70	3,822
2025-09-23	213.75	214.00	205.30	206.13	204.95	11,264
2025-09-22	212.40	219.33	207.81	218.21	216.96	3,720
2025-09-19	211.98	214.00	205.54	209.20	208.00	1,880
2025-09-18	210.11	214.50	208.64	212.47	211.03	3,803
2025-09-17	209.17	213.16	205.28	205.28	203.88	3,529
2025-09-16	214.71	215.19	207.31	207.31	205.91	48,365
2025-09-15	209.70	217.71	208.99	214.82	213.36	6,320
2025-09-12	204.45	208.93	202.02	208.93	207.51	4,144
2025-09-11	210.75	211.58	203.12	203.12	201.74	5,181
2025-09-10	198.65	212.60	198.00	209.60	208.18	11,921
2025-09-09	187.32	195.33	187.32	194.34	193.02	7,313
2025-09-08	188.23	190.65	184.79	186.02	184.75	5,534
2025-09-05	190.02	192.20	178.50	186.16	184.89	5,573
2025-09-04	188.90	192.00	188.41	189.87	188.58	2,438
2025-09-03	185.76	189.00	184.50	186.95	185.69	1,832
2025-09-02	188.80	192.57	182.01	184.93	183.67	3,143
2025-09-01	188.23	188.23	188.23	188.23	186.96	0
2025-08-29	197.15	197.18	186.87	188.23	186.96	4,984
2025-08-28	194.01	201.35	194.00	199.16	197.81	3,204
2025-08-27	195.39	196.84	192.35	196.76	195.43	2,863
2025-08-26	189.76	195.30	189.20	194.40	193.08	2,372
2025-08-22	189.89	195.39	187.94	190.97	189.67	3,782
2025-08-21	194.22	196.16	190.32	191.43	190.13	7,941
2025-08-20	192.02	193.99	183.66	190.69	189.40	8,893

← NewerPage 5 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.