Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.100	25.650	25.060	25.100	23.928	4,331,100
2023-03-17	25.090	25.130	24.220	24.840	23.680	5,046,400
2023-03-16	24.000	25.490	23.990	25.340	24.157	5,547,100
2023-03-15	24.765	25.120	23.900	24.410	23.270	6,411,500
2023-03-14	24.680	25.705	24.550	25.500	24.309	6,022,000
2023-03-13	24.380	25.040	24.020	24.340	23.203	7,722,300
2023-03-10	25.890	25.930	24.510	24.520	23.375	5,888,500
2023-03-09	26.240	26.500	25.680	25.690	24.490	6,133,000
2023-03-08	26.510	27.185	26.175	26.200	24.977	7,018,500
2023-03-07	24.950	27.290	24.600	26.510	25.272	14,242,600
2023-03-06	22.050	25.030	22.050	24.380	23.242	16,329,100
2023-03-03	21.320	21.590	21.180	21.410	20.410	3,455,700
2023-03-02	21.660	21.670	21.230	21.290	20.296	5,173,500
2023-03-01	22.080	22.540	21.560	21.710	20.696	4,455,300
2023-02-28	22.070	22.400	21.885	21.990	20.963	4,883,500
2023-02-27	22.600	22.800	22.220	22.250	21.211	2,603,300
2023-02-24	22.320	22.490	22.170	22.360	21.316	2,340,200
2023-02-23	22.570	22.825	22.395	22.500	21.449	1,819,900
2023-02-22	22.480	22.610	22.255	22.420	21.373	3,114,100
2023-02-21	22.770	22.920	22.440	22.570	21.516	3,216,000
2023-02-17	22.890	23.240	22.740	22.960	21.888	3,582,100
2023-02-16	23.170	23.380	22.550	22.820	21.754	4,614,000
2023-02-15	22.810	23.490	22.810	23.440	22.346	3,412,900
2023-02-14	22.970	23.470	22.860	23.010	21.936	2,431,500
2023-02-13	23.030	23.375	23.010	23.050	21.974	1,590,500
2023-02-10	22.660	23.140	22.620	23.040	21.964	1,872,100
2023-02-09	22.890	23.000	22.690	22.690	21.631	2,709,200
2023-02-08	23.080	23.200	22.830	22.860	21.793	1,398,800
2023-02-07	22.940	23.310	22.655	23.240	22.155	1,930,600
2023-02-06	22.840	23.100	22.760	22.970	21.897	4,087,200
2023-02-03	22.980	23.040	22.555	22.880	21.812	5,011,300
2023-02-02	23.430	23.865	23.030	23.280	22.193	3,012,000
2023-02-01	22.860	23.475	22.835	23.200	22.117	2,495,800
2023-01-31	22.440	23.065	22.320	23.060	21.983	2,573,000
2023-01-30	22.600	22.905	22.320	22.370	21.325	2,132,900
2023-01-27	22.700	22.910	22.650	22.670	21.611	1,899,800
2023-01-26	22.600	22.810	22.230	22.800	21.735	2,012,100
2023-01-25	22.630	22.795	22.345	22.570	21.516	2,231,800
2023-01-24	22.500	22.890	22.280	22.830	21.764	2,632,500
2023-01-23	21.780	22.730	21.760	22.500	21.449	2,798,200
2023-01-20	21.320	21.870	21.300	21.850	20.830	3,420,300
2023-01-19	21.380	21.530	21.250	21.390	20.391	3,749,800
2023-01-18	22.110	22.230	21.480	21.500	20.496	3,684,600
2023-01-17	22.420	22.770	22.140	22.150	21.116	3,593,700
2023-01-13	22.430	22.545	22.135	22.380	21.335	2,806,900
2023-01-12	22.860	23.095	22.605	22.690	21.631	3,315,700
2023-01-11	22.400	22.785	22.400	22.740	21.678	2,395,400
2023-01-10	22.410	22.535	22.190	22.400	21.354	2,873,600
2023-01-09	22.630	22.885	22.460	22.530	21.478	2,912,000
2023-01-06	22.480	22.775	22.250	22.510	21.459	3,411,900
2023-01-05	22.610	22.780	22.250	22.320	21.278	2,319,200
2023-01-04	22.280	22.847	22.010	22.750	21.688	3,934,000
2023-01-03	23.240	23.350	22.125	22.270	21.230	3,868,900
2022-12-30	24.000	24.020	22.844	23.200	22.117	3,424,700
2022-12-29	23.750	24.180	23.620	24.070	22.946	1,954,800
2022-12-28	23.710	23.840	23.550	23.660	22.555	5,352,700
2022-12-27	23.820	23.950	23.430	23.690	22.584	2,208,200
2022-12-23	23.410	23.900	23.370	23.870	22.755	2,249,500
2022-12-22	24.030	24.030	23.310	23.550	22.450	2,380,400
2022-12-21	24.000	24.170	23.810	24.170	23.041	4,215,300

← NewerPage 16 of 43 · 2,524 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-08-09	1:50
2004-11-01	1:10
2003-02-27	3:1

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	0.2240 USD
2024-12-20	0.2220 USD
2024-09-20	0.2200 USD
2024-06-18	0.2180 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	0.1980 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
2021-03-16	0.1500 USD
2020-12-15	0.1350 USD
2020-09-15	0.1350 USD
2020-06-15	0.1350 USD
2020-03-16	0.1350 USD
2019-12-13	0.1250 USD
2019-09-13	0.1250 USD
2019-06-13	0.1250 USD
2019-03-14	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.