Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 165.00 | 168.42 | 158.74 | 166.58 | 166.08 | 4,577,600 |
| 2026-04-24 | 156.33 | 165.48 | 155.15 | 164.35 | 163.86 | 3,481,400 |
| 2026-04-23 | 155.96 | 158.87 | 154.50 | 156.85 | 156.38 | 3,272,600 |
| 2026-04-22 | 157.80 | 159.08 | 154.92 | 155.79 | 155.32 | 2,642,200 |
| 2026-04-21 | 160.76 | 161.10 | 154.13 | 154.91 | 154.45 | 3,748,800 |
| 2026-04-20 | 163.05 | 164.05 | 158.32 | 159.60 | 159.12 | 2,924,100 |
| 2026-04-17 | 166.26 | 168.49 | 162.26 | 163.46 | 162.97 | 4,104,300 |
| 2026-04-16 | 164.57 | 166.92 | 162.61 | 165.53 | 165.03 | 3,126,000 |
| 2026-04-15 | 165.50 | 166.52 | 162.15 | 162.94 | 162.45 | 3,098,300 |
| 2026-04-14 | 162.41 | 165.28 | 160.35 | 163.97 | 163.48 | 3,767,300 |
| 2026-04-13 | 152.65 | 160.72 | 152.65 | 158.20 | 157.73 | 4,458,600 |
| 2026-04-10 | 153.50 | 158.63 | 153.11 | 154.73 | 154.27 | 2,900,900 |
| 2026-04-09 | 155.89 | 162.53 | 152.68 | 152.75 | 152.29 | 4,103,200 |
| 2026-04-08 | 160.75 | 161.31 | 155.29 | 155.89 | 155.42 | 4,320,600 |
| 2026-04-07 | 151.07 | 154.16 | 150.28 | 153.68 | 153.22 | 2,229,100 |
| 2026-04-06 | 151.04 | 153.11 | 149.88 | 151.59 | 151.13 | 2,309,800 |
| 2026-04-02 | 151.21 | 154.56 | 150.12 | 151.18 | 150.73 | 2,950,300 |
| 2026-04-01 | 151.47 | 156.34 | 151.40 | 153.96 | 153.50 | 3,782,800 |
| 2026-03-31 | 143.90 | 151.47 | 142.34 | 150.33 | 149.88 | 5,402,200 |
| 2026-03-30 | 157.10 | 158.93 | 146.60 | 147.54 | 147.10 | 4,734,900 |
| 2026-03-27 | 151.75 | 160.20 | 151.75 | 155.48 | 155.01 | 4,554,500 |
| 2026-03-26 | 149.50 | 152.67 | 146.49 | 152.30 | 151.84 | 4,437,900 |
| 2026-03-25 | 155.00 | 157.95 | 150.38 | 151.51 | 151.06 | 3,512,900 |
| 2026-03-24 | 150.55 | 154.10 | 149.55 | 152.72 | 152.26 | 3,995,500 |
| 2026-03-23 | 151.45 | 155.90 | 149.34 | 151.29 | 150.84 | 5,338,500 |
| 2026-03-20 | 166.47 | 166.47 | 144.83 | 146.02 | 145.58 | 11,109,500 |
| 2026-03-19 | 167.17 | 169.60 | 164.23 | 167.37 | 166.64 | 3,106,700 |
| 2026-03-18 | 165.75 | 173.00 | 165.50 | 170.12 | 169.38 | 3,685,300 |
| 2026-03-17 | 162.81 | 165.46 | 162.12 | 164.33 | 163.61 | 2,065,300 |
| 2026-03-16 | 161.00 | 163.50 | 160.11 | 161.99 | 161.28 | 2,775,200 |
| 2026-03-13 | 161.76 | 165.24 | 157.73 | 158.95 | 158.26 | 3,679,600 |
| 2026-03-12 | 157.08 | 163.20 | 156.70 | 159.58 | 158.88 | 4,053,200 |
| 2026-03-11 | 163.60 | 163.99 | 155.15 | 159.16 | 158.47 | 6,074,600 |
| 2026-03-10 | 165.36 | 168.79 | 164.31 | 164.40 | 163.68 | 4,148,000 |
| 2026-03-09 | 155.90 | 164.63 | 155.00 | 163.62 | 162.91 | 4,109,000 |
| 2026-03-06 | 164.45 | 168.38 | 158.30 | 158.65 | 157.96 | 5,625,400 |
| 2026-03-05 | 161.88 | 167.97 | 161.68 | 167.40 | 166.67 | 4,946,400 |
| 2026-03-04 | 161.59 | 164.21 | 160.40 | 163.36 | 162.65 | 4,677,700 |
| 2026-03-03 | 161.69 | 163.53 | 152.98 | 161.70 | 161.00 | 6,653,900 |
| 2026-03-02 | 170.20 | 176.52 | 165.83 | 165.99 | 165.27 | 5,138,100 |
| 2026-02-27 | 175.00 | 178.31 | 170.89 | 173.89 | 173.13 | 5,494,900 |
| 2026-02-26 | 171.36 | 177.23 | 164.11 | 176.82 | 176.05 | 7,746,200 |
| 2026-02-25 | 172.38 | 175.94 | 170.08 | 175.36 | 174.60 | 4,810,200 |
| 2026-02-24 | 167.28 | 171.68 | 162.88 | 171.62 | 170.87 | 4,375,300 |
| 2026-02-23 | 170.64 | 171.84 | 165.21 | 167.80 | 167.07 | 4,133,200 |
| 2026-02-20 | 172.30 | 173.50 | 169.00 | 171.40 | 170.65 | 3,879,800 |
| 2026-02-19 | 169.91 | 172.57 | 168.25 | 172.50 | 171.75 | 3,154,700 |
| 2026-02-18 | 174.01 | 175.50 | 169.61 | 170.57 | 169.83 | 3,622,700 |
| 2026-02-17 | 170.88 | 176.65 | 169.95 | 173.68 | 172.92 | 4,655,500 |
| 2026-02-13 | 162.40 | 171.66 | 161.50 | 171.49 | 170.74 | 5,967,900 |
| 2026-02-12 | 160.73 | 166.21 | 160.40 | 163.10 | 162.39 | 7,493,800 |
| 2026-02-11 | 165.00 | 165.31 | 158.55 | 160.15 | 159.45 | 4,279,300 |
| 2026-02-10 | 160.40 | 161.42 | 154.81 | 159.60 | 158.90 | 9,074,400 |
| 2026-02-09 | 150.00 | 155.78 | 147.78 | 152.97 | 152.30 | 5,097,000 |
| 2026-02-06 | 150.00 | 152.26 | 147.42 | 149.65 | 149.00 | 7,406,400 |
| 2026-02-05 | 141.00 | 143.91 | 138.53 | 143.07 | 142.45 | 7,112,900 |
| 2026-02-04 | 153.19 | 153.66 | 139.27 | 142.52 | 141.90 | 13,329,800 |
| 2026-02-03 | 156.12 | 156.50 | 150.39 | 153.00 | 152.33 | 4,375,800 |
| 2026-02-02 | 157.65 | 159.98 | 154.03 | 154.26 | 153.59 | 5,506,900 |
| 2026-01-30 | 161.50 | 164.50 | 156.86 | 158.35 | 157.66 | 3,810,800 |
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.