Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	199.00	199.38	191.21	193.43	192.12	2,586
2025-08-18	198.59	199.37	195.90	198.17	196.82	2,089
2025-08-15	203.75	204.66	194.81	197.70	196.36	2,868
2025-08-14	205.25	207.83	202.50	202.82	201.44	2,767
2025-08-13	210.00	213.05	200.64	203.83	202.45	7,339
2025-08-12	200.11	209.27	199.89	208.29	206.87	5,274
2025-08-11	204.19	206.06	198.70	202.28	200.91	3,816
2025-08-08	207.09	208.79	202.11	204.00	202.62	1,721
2025-08-07	202.49	211.57	182.20	204.97	203.58	12,327
2025-08-06	211.01	211.67	199.27	201.10	199.73	6,870
2025-08-05	215.50	217.00	206.69	211.04	209.61	3,515
2025-08-04	209.40	214.90	208.28	214.17	212.71	4,371
2025-08-01	206.54	211.20	197.33	207.21	205.81	7,772
2025-07-31	210.75	213.20	205.57	207.43	206.02	35,144
2025-07-30	197.69	206.93	196.78	206.16	204.76	6,428
2025-07-29	195.97	199.30	194.01	196.65	195.32	4,619
2025-07-28	196.25	196.25	190.52	194.03	192.71	2,907
2025-07-25	196.99	197.00	192.06	192.36	191.05	3,488
2025-07-24	200.50	203.18	196.80	199.58	198.23	4,463
2025-07-23	197.01	207.02	197.00	200.03	198.68	23,898
2025-07-22	187.30	189.46	181.87	189.46	188.17	8,084
2025-07-21	194.00	194.00	187.43	188.10	186.83	3,793
2025-07-18	182.84	194.99	182.13	193.36	192.05	7,116
2025-07-17	184.51	187.31	181.44	181.73	180.49	6,000
2025-07-16	190.19	191.50	180.25	183.70	182.45	9,907
2025-07-15	195.73	196.00	189.20	193.30	191.99	3,915
2025-07-14	194.78	196.55	191.64	194.37	193.05	2,261
2025-07-11	193.22	197.46	191.60	195.74	194.41	2,759
2025-07-10	197.80	197.80	190.31	195.19	193.86	4,146
2025-07-09	191.01	200.13	191.00	196.92	195.59	72,989
2025-07-08	194.95	196.00	184.85	190.09	188.80	5,006
2025-07-07	191.12	194.00	190.39	193.55	192.23	1,514
2025-07-04	192.27	192.27	192.27	192.27	190.96	0
2025-07-03	187.54	194.17	187.54	192.27	190.96	40,121
2025-07-02	186.00	188.28	182.79	185.75	184.49	6,576
2025-07-01	193.80	193.80	180.51	186.05	184.79	8,907
2025-06-30	195.24	197.90	192.19	194.48	193.16	2,639
2025-06-27	194.00	198.10	189.11	194.25	192.94	7,618
2025-06-26	187.27	190.91	185.05	190.67	189.37	1,642
2025-06-25	186.32	190.79	186.32	187.65	186.38	1,137
2025-06-24	188.99	189.31	184.93	186.94	185.67	2,207
2025-06-23	182.13	187.40	179.97	185.20	183.94	3,389
2025-06-20	179.75	184.44	178.95	184.29	183.03	3,381
2025-06-19	180.92	180.92	180.92	180.92	179.69	0
2025-06-18	177.75	181.77	175.12	180.92	179.69	1,825
2025-06-17	177.17	181.11	175.35	176.13	174.71	3,569
2025-06-16	175.63	179.10	175.57	178.57	177.13	4,788
2025-06-13	169.91	175.93	168.12	173.77	172.37	4,129
2025-06-12	165.57	173.84	164.30	173.71	172.31	4,068
2025-06-11	163.92	170.00	163.92	167.20	165.85	5,146
2025-06-10	170.86	170.86	160.19	163.19	161.87	14,869
2025-06-09	173.50	174.99	168.62	170.73	169.36	3,428
2025-06-06	170.29	173.59	170.29	173.18	171.78	1,345
2025-06-05	172.82	173.88	169.51	172.49	171.10	2,437
2025-06-04	176.90	177.44	172.68	173.92	172.52	4,074
2025-06-03	166.98	179.04	166.98	174.58	173.17	14,101
2025-06-02	158.78	169.17	158.02	167.55	166.20	8,673
2025-05-30	158.90	160.46	157.08	159.43	158.15	3,244
2025-05-29	167.50	168.01	159.02	161.05	159.75	4,548
2025-05-28	163.44	165.66	161.52	162.18	160.88	3,942

← NewerPage 6 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.