Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	139.00	150.15	139.00	145.44	144.02	19,656
2025-02-25	142.15	142.30	127.86	135.86	134.54	32,437
2025-02-24	150.95	153.84	139.01	144.00	142.60	56,608
2025-02-21	162.71	163.70	149.88	150.44	148.97	20,008
2025-02-20	168.56	168.73	157.67	162.36	160.78	16,146
2025-02-19	170.12	173.31	167.20	169.22	167.57	12,596
2025-02-18	168.13	172.60	167.00	169.30	167.65	11,852
2025-02-17	167.99	167.99	167.99	167.99	166.35	0
2025-02-14	166.15	170.43	161.63	167.99	166.35	11,259
2025-02-13	167.60	169.27	161.30	164.80	163.19	18,710
2025-02-12	167.24	171.00	161.11	168.50	166.86	15,808
2025-02-11	167.21	170.35	164.00	166.82	165.19	11,355
2025-02-10	167.50	172.68	165.84	166.31	164.69	10,184
2025-02-07	170.20	174.74	167.01	167.12	165.49	20,013
2025-02-06	172.30	174.91	168.09	168.73	167.09	13,603
2025-02-05	166.40	176.18	166.40	175.00	173.30	16,647
2025-02-04	172.28	172.75	162.89	168.80	167.16	14,228
2025-02-03	158.96	170.68	152.00	170.68	169.02	27,601
2025-01-31	175.01	180.95	168.75	172.91	171.23	29,819
2025-01-30	158.00	175.19	157.00	174.89	173.18	51,673
2025-01-29	148.73	160.00	146.50	153.82	152.32	39,217
2025-01-28	143.80	146.00	134.88	143.54	142.14	45,937
2025-01-27	188.90	189.60	135.16	136.00	134.68	85,036
2025-01-24	193.85	195.10	189.13	191.18	189.31	15,088
2025-01-23	187.79	199.82	187.79	193.60	191.71	22,985
2025-01-22	191.03	194.99	183.51	189.10	187.25	21,916
2025-01-21	170.70	187.11	170.70	185.81	184.00	12,704
2025-01-20	171.88	171.88	171.88	171.88	170.21	0
2025-01-17	173.00	174.49	156.00	171.88	170.21	11,381
2025-01-16	169.38	178.37	169.38	175.44	173.73	8,424
2025-01-15	176.15	178.13	168.81	168.93	167.28	20,118
2025-01-14	166.61	174.92	166.05	170.76	169.09	23,880
2025-01-13	166.76	166.76	156.54	161.93	160.35	17,476
2025-01-10	160.83	169.00	154.00	166.98	165.35	12,627
2025-01-09	158.63	158.63	158.63	158.63	157.09	0
2025-01-08	163.58	163.58	153.01	158.63	157.09	19,693
2025-01-07	164.70	165.00	156.02	163.35	161.76	19,258
2025-01-06	166.28	167.87	159.45	164.62	163.02	17,771
2025-01-03	154.20	162.68	151.90	160.05	158.49	16,432
2025-01-02	138.94	149.18	138.41	145.75	144.33	9,182
2024-12-31	139.02	139.94	137.60	137.60	136.26	19,028
2024-12-30	139.60	140.96	134.86	140.49	139.12	92,691
2024-12-27	142.56	143.39	136.70	139.37	138.01	4,634
2024-12-24	141.00	144.16	141.00	143.36	141.96	11,649
2024-12-23	142.49	142.60	135.62	140.65	139.28	4,062
2024-12-20	132.60	141.61	132.00	140.08	138.72	4,680
2024-12-19	132.70	139.57	132.25	139.57	137.99	10,397
2024-12-18	141.00	141.43	137.71	138.03	136.47	6,024
2024-12-17	144.92	145.20	136.10	138.19	136.63	11,229
2024-12-16	144.56	147.22	143.28	146.38	144.72	4,654
2024-12-13	146.97	149.30	143.62	144.80	143.16	7,978
2024-12-12	147.30	148.88	144.84	144.87	143.23	2,602
2024-12-11	143.81	148.28	143.33	148.26	146.58	5,638
2024-12-10	149.00	149.33	139.75	139.76	138.18	108,064
2024-12-09	160.47	160.89	146.18	149.42	147.73	19,343
2024-12-06	162.10	163.26	157.50	159.29	157.49	5,206
2024-12-05	160.90	164.82	160.02	161.08	159.26	5,140
2024-12-04	156.96	164.10	156.96	159.50	157.70	24,457
2024-12-03	155.85	158.88	153.90	155.69	153.93	4,377
2024-12-02	159.30	163.33	153.83	155.43	153.67	13,434

← NewerPage 8 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.