Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 155.87 | 160.85 | 155.87 | 159.84 | 158.03 | 11,546 |
| 2024-11-28 | 154.98 | 154.98 | 154.98 | 154.98 | 153.23 | 0 |
| 2024-11-27 | 162.55 | 163.00 | 153.41 | 154.98 | 153.23 | 14,117 |
| 2024-11-26 | 155.30 | 164.07 | 153.59 | 160.27 | 158.46 | 9,800 |
| 2024-11-25 | 163.35 | 166.16 | 152.90 | 156.22 | 154.46 | 16,158 |
| 2024-11-22 | 166.58 | 171.01 | 158.24 | 162.00 | 160.17 | 12,737 |
| 2024-11-21 | 155.75 | 166.87 | 154.63 | 166.42 | 164.54 | 33,557 |
| 2024-11-20 | 158.03 | 158.03 | 151.31 | 154.05 | 152.31 | 8,050 |
| 2024-11-19 | 146.50 | 150.45 | 143.20 | 150.45 | 148.75 | 12,618 |
| 2024-11-18 | 143.00 | 152.50 | 143.00 | 147.87 | 146.19 | 23,323 |
| 2024-11-15 | 138.14 | 142.45 | 137.02 | 140.54 | 138.95 | 28,835 |
| 2024-11-14 | 141.56 | 143.10 | 139.06 | 141.57 | 139.97 | 4,390 |
| 2024-11-13 | 145.45 | 147.58 | 142.93 | 142.99 | 141.37 | 8,070 |
| 2024-11-12 | 143.69 | 145.95 | 137.35 | 140.19 | 138.60 | 6,404 |
| 2024-11-11 | 147.60 | 149.74 | 142.00 | 143.31 | 141.69 | 19,717 |
| 2024-11-08 | 136.50 | 144.79 | 135.83 | 141.21 | 139.61 | 19,656 |
| 2024-11-07 | 126.99 | 143.53 | 126.99 | 134.25 | 132.73 | 46,120 |
| 2024-11-06 | 125.30 | 126.78 | 121.11 | 125.13 | 123.71 | 6,997 |
| 2024-11-05 | 116.24 | 121.45 | 116.19 | 121.01 | 119.64 | 2,966 |
| 2024-11-04 | 115.95 | 119.51 | 111.57 | 116.55 | 115.23 | 47,835 |
| 2024-11-01 | 124.50 | 126.50 | 120.33 | 120.72 | 119.35 | 8,077 |
| 2024-10-31 | 124.31 | 125.54 | 122.42 | 125.12 | 123.70 | 9,300 |
| 2024-10-30 | 127.16 | 128.48 | 121.50 | 125.79 | 124.36 | 12,347 |
| 2024-10-29 | 128.50 | 128.50 | 124.29 | 127.53 | 126.09 | 7,365 |
| 2024-10-28 | 125.00 | 128.32 | 124.00 | 127.59 | 126.15 | 9,577 |
| 2024-10-25 | 127.70 | 128.38 | 123.12 | 123.67 | 122.27 | 13,803 |
| 2024-10-24 | 127.77 | 127.77 | 123.51 | 124.29 | 122.88 | 8,772 |
| 2024-10-23 | 125.54 | 128.68 | 123.20 | 124.79 | 123.38 | 12,728 |
| 2024-10-22 | 128.00 | 128.67 | 124.57 | 125.67 | 124.25 | 12,846 |
| 2024-10-21 | 131.75 | 133.43 | 127.97 | 129.09 | 127.63 | 23,262 |
| 2024-10-18 | 128.99 | 131.75 | 125.40 | 131.70 | 130.21 | 17,839 |
| 2024-10-17 | 135.84 | 139.03 | 131.58 | 131.62 | 130.13 | 23,269 |
| 2024-10-16 | 129.95 | 135.42 | 128.60 | 134.98 | 133.45 | 20,314 |
| 2024-10-15 | 135.58 | 135.59 | 126.60 | 129.76 | 128.30 | 31,746 |
| 2024-10-14 | 125.40 | 133.30 | 125.40 | 131.56 | 130.07 | 24,244 |
| 2024-10-11 | 119.00 | 125.12 | 114.56 | 123.75 | 122.35 | 30,514 |
| 2024-10-10 | 122.60 | 127.02 | 122.60 | 124.79 | 123.38 | 23,071 |
| 2024-10-09 | 126.27 | 126.41 | 120.77 | 122.40 | 121.02 | 24,168 |
| 2024-10-08 | 129.50 | 131.89 | 127.76 | 128.73 | 127.27 | 25,491 |
| 2024-10-07 | 139.94 | 143.80 | 129.80 | 130.15 | 128.68 | 54,255 |
| 2024-10-04 | 134.49 | 139.15 | 132.56 | 137.92 | 136.36 | 66,068 |
| 2024-10-03 | 126.00 | 135.13 | 126.00 | 133.85 | 132.34 | 37,136 |
| 2024-10-02 | 121.01 | 127.43 | 120.25 | 124.88 | 123.47 | 13,207 |
| 2024-10-01 | 118.05 | 122.24 | 115.00 | 121.60 | 120.22 | 9,920 |
| 2024-09-30 | 119.35 | 120.08 | 114.85 | 117.86 | 116.53 | 12,184 |
| 2024-09-27 | 113.10 | 119.71 | 113.10 | 118.68 | 117.34 | 47,060 |
| 2024-09-26 | 121.55 | 123.00 | 114.45 | 115.67 | 114.36 | 140,220 |
| 2024-09-25 | 113.24 | 120.46 | 113.24 | 119.59 | 118.24 | 23,189 |
| 2024-09-24 | 112.01 | 115.55 | 111.15 | 113.86 | 112.57 | 17,199 |
| 2024-09-23 | 109.02 | 114.50 | 107.15 | 111.95 | 110.68 | 38,281 |
| 2024-09-20 | 95.750 | 107.33 | 95.750 | 105.93 | 104.73 | 22,924 |
| 2024-09-19 | 94.410 | 95.180 | 90.320 | 91.610 | 90.357 | 6,993 |
| 2024-09-18 | 91.830 | 93.490 | 90.850 | 91.860 | 90.603 | 3,822 |
| 2024-09-17 | 90.300 | 92.380 | 88.890 | 90.990 | 89.745 | 12,963 |
| 2024-09-16 | 85.000 | 90.020 | 84.800 | 89.800 | 88.572 | 9,365 |
| 2024-09-13 | 82.000 | 85.970 | 81.340 | 85.100 | 83.936 | 4,460 |
| 2024-09-12 | 80.100 | 81.810 | 79.090 | 81.080 | 79.971 | 4,061 |
| 2024-09-11 | 76.400 | 78.921 | 75.260 | 78.741 | 77.663 | 5,572 |
| 2024-09-10 | 75.434 | 76.150 | 74.550 | 76.150 | 75.108 | 3,095 |
| 2024-09-09 | 75.000 | 75.124 | 72.920 | 74.150 | 73.136 | 4,562 |
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.