Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 165.96 | 167.88 | 158.76 | 162.58 | 161.87 | 4,798,800 |
| 2026-01-28 | 166.00 | 166.56 | 161.16 | 165.64 | 164.92 | 4,263,800 |
| 2026-01-27 | 159.51 | 164.62 | 158.15 | 164.26 | 163.54 | 3,622,100 |
| 2026-01-26 | 160.59 | 165.31 | 157.90 | 158.81 | 158.12 | 3,953,100 |
| 2026-01-23 | 160.00 | 162.87 | 158.00 | 160.12 | 159.42 | 4,475,800 |
| 2026-01-22 | 161.93 | 163.50 | 159.15 | 160.36 | 159.66 | 4,176,200 |
| 2026-01-21 | 159.01 | 161.98 | 153.77 | 160.02 | 159.32 | 6,651,300 |
| 2026-01-20 | 161.27 | 166.00 | 156.25 | 156.81 | 156.13 | 7,599,100 |
| 2026-01-16 | 167.55 | 171.12 | 163.01 | 166.60 | 165.87 | 13,330,600 |
| 2026-01-15 | 173.00 | 182.56 | 171.68 | 180.18 | 179.39 | 7,116,800 |
| 2026-01-14 | 169.39 | 171.18 | 166.05 | 168.97 | 168.23 | 3,888,200 |
| 2026-01-13 | 174.00 | 175.45 | 170.82 | 171.42 | 170.67 | 5,430,300 |
| 2026-01-12 | 164.67 | 176.74 | 164.08 | 172.58 | 171.83 | 7,189,100 |
| 2026-01-09 | 174.33 | 174.74 | 165.88 | 166.37 | 165.64 | 14,316,000 |
| 2026-01-08 | 155.25 | 155.80 | 149.19 | 150.60 | 149.94 | 6,866,800 |
| 2026-01-07 | 168.65 | 168.65 | 153.54 | 154.60 | 153.93 | 9,433,200 |
| 2026-01-06 | 169.00 | 172.61 | 163.78 | 169.53 | 168.79 | 6,577,500 |
| 2026-01-05 | 169.37 | 171.66 | 160.19 | 162.93 | 162.22 | 4,385,200 |
| 2026-01-02 | 163.89 | 169.28 | 163.89 | 165.23 | 164.51 | 3,838,400 |
| 2025-12-31 | 162.89 | 164.50 | 161.22 | 161.33 | 160.63 | 1,845,100 |
| 2025-12-30 | 162.00 | 163.06 | 161.06 | 162.62 | 161.91 | 2,220,600 |
| 2025-12-29 | 161.00 | 164.20 | 159.92 | 161.84 | 161.13 | 2,856,100 |
| 2025-12-26 | 161.67 | 163.00 | 160.35 | 161.67 | 160.97 | 2,317,500 |
| 2025-12-24 | 160.99 | 162.59 | 159.77 | 161.96 | 161.25 | 1,342,200 |
| 2025-12-23 | 161.57 | 163.70 | 160.13 | 161.67 | 160.97 | 3,772,000 |
| 2025-12-22 | 164.00 | 164.31 | 160.85 | 161.57 | 160.87 | 4,379,200 |
| 2025-12-19 | 166.70 | 171.41 | 162.70 | 163.03 | 162.09 | 7,141,800 |
| 2025-12-18 | 165.66 | 171.92 | 162.67 | 166.17 | 165.22 | 7,652,500 |
| 2025-12-17 | 174.01 | 175.14 | 158.70 | 159.97 | 159.05 | 6,902,900 |
| 2025-12-16 | 166.65 | 173.93 | 166.55 | 173.45 | 172.45 | 4,190,100 |
| 2025-12-15 | 172.96 | 173.00 | 166.98 | 168.25 | 167.28 | 4,287,400 |
| 2025-12-12 | 175.20 | 180.00 | 167.50 | 170.10 | 169.12 | 5,870,200 |
| 2025-12-11 | 162.05 | 174.89 | 161.01 | 174.60 | 173.60 | 6,197,100 |
| 2025-12-10 | 165.34 | 166.02 | 158.65 | 165.17 | 164.22 | 5,778,100 |
| 2025-12-09 | 165.37 | 169.91 | 164.73 | 164.81 | 163.86 | 3,939,500 |
| 2025-12-08 | 167.82 | 167.82 | 164.06 | 166.12 | 165.17 | 4,230,200 |
| 2025-12-05 | 176.52 | 176.63 | 166.47 | 167.17 | 166.21 | 4,524,300 |
| 2025-12-04 | 171.90 | 178.05 | 170.47 | 176.07 | 175.06 | 3,408,700 |
| 2025-12-03 | 172.66 | 173.85 | 168.95 | 171.65 | 170.66 | 2,492,600 |
| 2025-12-02 | 175.40 | 175.95 | 171.37 | 172.55 | 171.56 | 3,029,200 |
| 2025-12-01 | 176.01 | 176.48 | 172.69 | 173.64 | 172.64 | 3,251,000 |
| 2025-11-28 | 179.00 | 180.77 | 178.01 | 178.86 | 177.83 | 1,908,400 |
| 2025-11-26 | 174.00 | 177.75 | 173.09 | 176.80 | 175.78 | 2,937,800 |
| 2025-11-25 | 174.08 | 174.73 | 165.91 | 170.84 | 169.86 | 3,865,100 |
| 2025-11-24 | 169.57 | 175.20 | 165.90 | 175.14 | 174.13 | 5,750,900 |
| 2025-11-21 | 172.00 | 173.68 | 162.44 | 168.59 | 167.62 | 6,303,800 |
| 2025-11-20 | 184.82 | 189.29 | 173.13 | 173.79 | 172.79 | 4,271,500 |
| 2025-11-19 | 175.16 | 181.50 | 174.22 | 179.14 | 178.11 | 3,384,400 |
| 2025-11-18 | 172.66 | 177.42 | 170.66 | 174.42 | 173.42 | 3,279,100 |
| 2025-11-17 | 175.43 | 179.52 | 173.12 | 175.00 | 173.99 | 3,108,600 |
| 2025-11-14 | 167.18 | 180.00 | 165.58 | 174.69 | 173.69 | 5,484,400 |
| 2025-11-13 | 176.91 | 177.96 | 170.52 | 171.56 | 170.57 | 5,467,400 |
| 2025-11-12 | 180.33 | 181.30 | 177.29 | 178.27 | 177.25 | 4,252,100 |
| 2025-11-11 | 185.92 | 187.94 | 178.81 | 179.16 | 178.13 | 4,542,600 |
| 2025-11-10 | 194.80 | 196.80 | 184.16 | 188.28 | 187.20 | 4,273,700 |
| 2025-11-07 | 178.50 | 191.08 | 176.60 | 191.00 | 189.90 | 5,805,300 |
| 2025-11-06 | 182.89 | 189.12 | 179.53 | 184.62 | 183.56 | 6,543,600 |
| 2025-11-05 | 186.26 | 192.48 | 184.93 | 189.39 | 188.30 | 3,547,000 |
| 2025-11-04 | 188.10 | 191.49 | 184.50 | 185.74 | 184.67 | 3,805,000 |
| 2025-11-03 | 190.81 | 195.19 | 187.85 | 193.04 | 191.93 | 3,585,000 |
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.