Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	161.00	162.53	157.24	162.53	161.22	6,964
2025-05-23	159.71	161.79	154.75	157.96	156.68	10,991
2025-05-22	152.84	154.37	149.77	154.24	153.00	5,320
2025-05-21	154.50	156.50	151.70	152.56	151.33	3,894
2025-05-20	156.60	158.28	156.33	157.25	155.98	3,136
2025-05-19	151.54	157.56	149.99	157.36	156.09	4,879
2025-05-16	157.69	160.49	154.92	155.42	154.17	8,623
2025-05-15	154.07	154.07	151.00	153.33	152.09	3,285
2025-05-14	156.00	157.50	152.65	154.78	153.54	5,757
2025-05-13	145.50	156.75	144.75	155.25	154.00	48,166
2025-05-12	140.99	147.21	139.56	146.00	144.82	6,334
2025-05-09	141.91	141.91	134.20	134.89	133.80	6,409
2025-05-08	142.35	143.15	137.87	141.83	140.69	4,211
2025-05-07	146.92	147.37	133.97	136.31	135.21	16,846
2025-05-06	139.20	145.17	136.60	144.75	143.58	10,271
2025-05-02	138.11	141.10	137.80	140.50	139.37	4,737
2025-05-01	134.34	140.37	134.32	138.43	137.31	10,928
2025-04-30	128.00	129.00	122.30	128.88	127.84	6,647
2025-04-29	130.19	130.25	126.40	130.06	129.01	7,448
2025-04-28	125.01	128.62	125.00	128.36	127.33	1,943
2025-04-25	126.51	128.14	123.50	127.15	126.13	10,032
2025-04-24	119.01	126.23	119.01	126.14	125.12	6,723
2025-04-23	116.50	125.44	116.50	119.73	118.76	5,243
2025-04-22	109.00	113.59	108.18	111.70	110.80	3,522
2025-04-17	114.92	119.88	114.05	116.72	115.78	5,330
2025-04-16	112.40	117.35	111.28	115.69	114.76	2,279
2025-04-15	113.56	116.19	112.40	115.10	114.17	3,223
2025-04-14	116.77	118.14	110.41	112.04	111.14	4,414
2025-04-11	111.01	112.90	106.00	110.99	110.09	4,424
2025-04-10	118.02	118.50	107.43	110.71	109.82	6,323
2025-04-09	97.800	118.72	97.800	118.22	117.27	16,191
2025-04-08	105.12	112.28	102.95	105.38	104.53	7,442
2025-04-07	92.990	109.20	86.100	103.16	102.33	14,038
2025-04-04	105.92	107.89	92.323	96.780	96.000	15,762
2025-04-03	120.50	120.50	109.36	110.45	109.56	14,208
2025-04-02	118.75	127.61	118.00	125.69	124.68	3,034
2025-04-01	118.56	122.10	116.00	120.33	119.36	3,817
2025-03-31	113.00	117.08	112.20	117.08	116.14	8,298
2025-03-28	118.70	122.31	117.47	119.21	118.25	13,401
2025-03-27	123.60	124.50	118.41	120.03	119.06	8,863
2025-03-26	130.80	131.01	122.00	123.49	122.50	11,057
2025-03-25	134.49	135.69	128.02	131.26	130.20	5,661
2025-03-24	133.85	138.72	133.34	134.58	133.50	9,551
2025-03-21	131.35	131.48	126.50	130.56	129.51	8,950
2025-03-20	131.81	133.22	126.22	132.45	131.38	10,957
2025-03-19	125.00	132.66	124.84	131.69	130.41	15,823
2025-03-18	125.91	126.71	122.32	125.35	124.13	15,396
2025-03-17	124.43	129.78	122.84	128.82	127.57	10,086
2025-03-14	120.00	123.99	118.43	123.96	122.75	7,434
2025-03-13	121.31	122.90	115.88	117.96	116.81	12,394
2025-03-12	115.73	127.72	115.60	124.03	122.82	35,773
2025-03-11	110.29	115.15	107.95	114.01	112.90	16,017
2025-03-10	114.12	114.12	104.48	105.90	104.87	13,387
2025-03-07	114.19	118.67	109.69	113.90	112.79	14,436
2025-03-06	125.00	125.00	114.90	115.41	114.29	15,048
2025-03-05	129.88	131.00	121.41	127.93	126.68	20,531
2025-03-04	124.00	129.25	116.72	129.00	127.74	17,589
2025-03-03	135.10	135.29	125.35	127.94	126.69	13,980
2025-02-28	131.50	133.00	124.10	131.05	129.77	38,771
2025-02-27	151.70	161.50	133.21	133.26	131.96	45,062

← NewerPage 7 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.