Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 166.26 | 169.06 | 165.01 | 168.98 | 168.70 | 2,538,200 |
| 2026-07-22 | 160.11 | 167.81 | 159.63 | 166.74 | 166.47 | 2,971,500 |
| 2026-07-21 | 160.99 | 164.46 | 160.01 | 162.33 | 162.06 | 3,721,400 |
| 2026-07-20 | 157.52 | 158.57 | 155.60 | 157.99 | 157.73 | 3,256,700 |
| 2026-07-17 | 150.36 | 157.25 | 148.14 | 155.44 | 155.19 | 4,441,000 |
| 2026-07-16 | 157.87 | 158.10 | 148.52 | 152.56 | 152.31 | 7,070,000 |
| 2026-07-15 | 162.50 | 166.94 | 157.94 | 160.23 | 159.97 | 5,504,500 |
| 2026-07-14 | 161.00 | 168.21 | 157.03 | 158.43 | 158.17 | 5,415,600 |
| 2026-07-13 | 157.65 | 159.43 | 156.20 | 158.12 | 157.86 | 3,613,300 |
| 2026-07-10 | 157.55 | 160.02 | 157.05 | 158.86 | 158.60 | 2,996,000 |
| 2026-07-09 | 159.01 | 161.18 | 157.45 | 157.98 | 157.72 | 2,907,500 |
| 2026-07-08 | 153.99 | 156.49 | 151.32 | 154.82 | 154.57 | 3,605,700 |
| 2026-07-07 | 156.13 | 159.41 | 154.01 | 155.73 | 155.48 | 3,027,300 |
| 2026-07-06 | 152.47 | 157.24 | 152.01 | 157.22 | 156.96 | 3,395,800 |
| 2026-07-02 | 153.95 | 156.24 | 148.50 | 151.05 | 150.80 | 4,254,100 |
| 2026-07-01 | 156.00 | 157.32 | 151.05 | 153.16 | 152.91 | 5,090,100 |
| 2026-06-30 | 162.58 | 165.45 | 156.51 | 158.63 | 158.37 | 4,182,000 |
| 2026-06-29 | 163.70 | 165.60 | 161.02 | 162.38 | 162.11 | 2,814,800 |
| 2026-06-26 | 165.86 | 167.93 | 163.19 | 163.49 | 163.22 | 5,487,400 |
| 2026-06-25 | 166.91 | 171.35 | 166.01 | 167.77 | 167.50 | 3,633,200 |
| 2026-06-24 | 163.03 | 165.64 | 159.88 | 162.87 | 162.60 | 3,722,600 |
| 2026-06-23 | 160.08 | 165.83 | 159.15 | 162.39 | 162.12 | 3,855,400 |
| 2026-06-22 | 163.51 | 170.50 | 162.90 | 167.26 | 166.99 | 4,971,200 |
| 2026-06-18 | 162.09 | 170.34 | 160.03 | 163.75 | 163.26 | 7,976,300 |
| 2026-06-17 | 158.57 | 162.44 | 157.21 | 158.83 | 158.35 | 4,490,400 |
| 2026-06-16 | 153.25 | 161.48 | 152.83 | 158.61 | 158.13 | 4,942,900 |
| 2026-06-15 | 152.81 | 155.45 | 150.25 | 153.52 | 153.06 | 4,455,200 |
| 2026-06-12 | 148.00 | 150.50 | 147.00 | 148.02 | 147.58 | 4,573,500 |
| 2026-06-11 | 140.99 | 146.90 | 139.57 | 146.38 | 145.94 | 5,127,400 |
| 2026-06-10 | 143.35 | 144.00 | 137.91 | 138.54 | 138.12 | 5,195,000 |
| 2026-06-09 | 148.42 | 150.30 | 141.54 | 146.22 | 145.78 | 4,059,000 |
| 2026-06-08 | 148.31 | 149.30 | 146.38 | 146.90 | 146.46 | 3,327,700 |
| 2026-06-05 | 152.00 | 154.29 | 147.50 | 148.76 | 148.31 | 3,673,400 |
| 2026-06-04 | 151.54 | 154.04 | 150.19 | 153.70 | 153.24 | 2,969,400 |
| 2026-06-03 | 156.51 | 157.91 | 152.95 | 153.80 | 153.34 | 3,884,900 |
| 2026-06-02 | 155.94 | 160.78 | 152.88 | 157.97 | 157.50 | 4,544,900 |
| 2026-06-01 | 157.00 | 158.55 | 151.33 | 154.76 | 154.30 | 4,322,700 |
| 2026-05-29 | 160.00 | 162.29 | 156.88 | 160.23 | 159.75 | 3,781,200 |
| 2026-05-28 | 158.84 | 163.53 | 157.60 | 160.28 | 159.80 | 3,598,000 |
| 2026-05-27 | 164.96 | 165.02 | 158.41 | 160.15 | 159.67 | 4,896,900 |
| 2026-05-26 | 158.91 | 167.40 | 158.22 | 164.56 | 164.07 | 8,511,800 |
| 2026-05-22 | 151.03 | 157.57 | 150.75 | 156.27 | 155.80 | 8,062,500 |
| 2026-05-21 | 145.47 | 149.28 | 144.88 | 149.08 | 148.63 | 4,621,400 |
| 2026-05-20 | 138.00 | 144.90 | 137.81 | 144.00 | 143.57 | 7,901,600 |
| 2026-05-19 | 135.80 | 136.70 | 132.66 | 134.71 | 134.31 | 5,860,700 |
| 2026-05-18 | 139.00 | 139.54 | 133.86 | 136.75 | 136.34 | 6,321,800 |
| 2026-05-15 | 139.78 | 141.09 | 137.81 | 139.68 | 139.26 | 6,632,200 |
| 2026-05-14 | 141.38 | 143.30 | 139.92 | 141.90 | 141.47 | 5,117,100 |
| 2026-05-13 | 146.28 | 146.28 | 139.51 | 142.61 | 142.18 | 6,385,400 |
| 2026-05-12 | 149.49 | 150.32 | 145.66 | 146.87 | 146.43 | 4,904,300 |
| 2026-05-11 | 148.00 | 152.75 | 146.28 | 152.05 | 151.59 | 5,905,400 |
| 2026-05-08 | 155.00 | 155.00 | 146.98 | 147.72 | 147.28 | 8,074,500 |
| 2026-05-07 | 163.04 | 168.39 | 153.77 | 153.95 | 153.49 | 7,895,800 |
| 2026-05-06 | 161.50 | 162.99 | 156.60 | 158.29 | 157.81 | 8,214,800 |
| 2026-05-05 | 163.00 | 163.80 | 159.80 | 160.38 | 159.90 | 3,567,200 |
| 2026-05-04 | 157.69 | 162.38 | 157.44 | 160.85 | 160.37 | 4,209,300 |
| 2026-05-01 | 158.31 | 160.14 | 154.93 | 155.28 | 154.81 | 3,144,000 |
| 2026-04-30 | 156.29 | 159.63 | 155.73 | 157.84 | 157.37 | 3,954,800 |
| 2026-04-29 | 160.86 | 161.14 | 153.08 | 153.79 | 153.33 | 4,992,800 |
| 2026-04-28 | 162.50 | 163.33 | 158.72 | 161.12 | 160.64 | 5,205,600 |
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.