Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 192.00 | 192.89 | 183.52 | 188.30 | 187.22 | 4,231,300 |
| 2025-10-30 | 194.68 | 198.82 | 188.54 | 189.71 | 188.62 | 3,805,400 |
| 2025-10-29 | 192.30 | 200.73 | 189.47 | 199.37 | 198.22 | 6,158,900 |
| 2025-10-28 | 197.32 | 197.32 | 184.47 | 190.59 | 189.49 | 9,390,500 |
| 2025-10-27 | 203.66 | 203.66 | 196.50 | 199.30 | 198.15 | 4,539,500 |
| 2025-10-24 | 196.60 | 202.00 | 194.60 | 201.47 | 200.31 | 4,787,500 |
| 2025-10-23 | 185.71 | 192.20 | 185.71 | 191.37 | 190.27 | 3,033,700 |
| 2025-10-22 | 187.55 | 189.50 | 179.65 | 185.83 | 184.76 | 5,344,400 |
| 2025-10-21 | 192.88 | 193.42 | 185.57 | 186.52 | 185.45 | 5,781,700 |
| 2025-10-20 | 204.13 | 205.50 | 192.81 | 194.24 | 193.12 | 4,058,400 |
| 2025-10-17 | 207.67 | 210.05 | 200.05 | 201.35 | 200.19 | 4,004,700 |
| 2025-10-16 | 214.79 | 217.10 | 208.68 | 210.40 | 209.19 | 3,562,200 |
| 2025-10-15 | 209.32 | 216.04 | 206.40 | 210.85 | 209.64 | 5,412,000 |
| 2025-10-14 | 205.79 | 208.85 | 201.40 | 205.51 | 204.33 | 3,088,200 |
| 2025-10-13 | 201.12 | 209.95 | 200.40 | 209.55 | 208.35 | 3,868,800 |
| 2025-10-10 | 209.76 | 212.37 | 196.84 | 196.86 | 195.73 | 4,388,200 |
| 2025-10-09 | 207.00 | 211.07 | 205.34 | 210.00 | 208.79 | 3,796,100 |
| 2025-10-08 | 201.58 | 206.61 | 200.13 | 206.55 | 205.36 | 3,706,000 |
| 2025-10-07 | 201.57 | 203.84 | 195.89 | 199.62 | 198.47 | 2,865,800 |
| 2025-10-06 | 206.16 | 207.93 | 197.43 | 200.41 | 199.26 | 6,019,800 |
| 2025-10-03 | 204.35 | 210.20 | 201.50 | 201.99 | 200.83 | 5,306,900 |
| 2025-10-02 | 204.04 | 205.00 | 198.71 | 202.65 | 201.49 | 4,224,200 |
| 2025-10-01 | 195.00 | 204.93 | 192.17 | 201.51 | 200.35 | 5,387,700 |
| 2025-09-30 | 199.19 | 200.50 | 190.70 | 195.92 | 194.79 | 5,828,400 |
| 2025-09-29 | 202.00 | 207.13 | 197.70 | 197.94 | 196.80 | 8,373,900 |
| 2025-09-26 | 201.20 | 207.50 | 200.98 | 207.22 | 206.03 | 3,096,200 |
| 2025-09-25 | 198.00 | 204.26 | 196.01 | 201.62 | 200.46 | 4,262,600 |
| 2025-09-24 | 203.26 | 206.19 | 201.87 | 202.06 | 200.90 | 3,844,400 |
| 2025-09-23 | 210.11 | 212.77 | 203.46 | 204.24 | 203.07 | 6,525,200 |
| 2025-09-22 | 211.00 | 219.82 | 207.80 | 217.92 | 216.67 | 4,819,500 |
| 2025-09-19 | 211.43 | 213.84 | 205.18 | 211.28 | 210.07 | 9,188,500 |
| 2025-09-18 | 213.31 | 214.46 | 208.05 | 210.16 | 208.73 | 3,589,600 |
| 2025-09-17 | 211.30 | 213.80 | 204.67 | 208.31 | 206.89 | 3,468,100 |
| 2025-09-16 | 213.80 | 213.80 | 207.31 | 209.43 | 208.00 | 3,828,400 |
| 2025-09-15 | 209.70 | 217.90 | 209.70 | 213.52 | 212.06 | 4,750,600 |
| 2025-09-12 | 202.93 | 210.22 | 202.01 | 209.70 | 208.27 | 3,824,900 |
| 2025-09-11 | 208.78 | 211.90 | 203.10 | 204.05 | 202.66 | 4,408,900 |
| 2025-09-10 | 200.52 | 212.88 | 200.00 | 209.21 | 207.78 | 9,715,800 |
| 2025-09-09 | 190.00 | 195.50 | 189.21 | 193.78 | 192.46 | 4,451,700 |
| 2025-09-08 | 189.59 | 190.56 | 184.61 | 188.01 | 186.73 | 4,153,400 |
| 2025-09-05 | 190.25 | 191.43 | 178.43 | 188.00 | 186.72 | 5,199,600 |
| 2025-09-04 | 189.00 | 192.11 | 188.80 | 189.73 | 188.44 | 2,771,800 |
| 2025-09-03 | 186.00 | 188.55 | 184.34 | 188.12 | 186.84 | 2,815,300 |
| 2025-09-02 | 184.55 | 186.88 | 182.09 | 185.81 | 184.54 | 4,234,700 |
| 2025-08-29 | 195.55 | 195.73 | 186.68 | 189.11 | 187.82 | 3,999,300 |
| 2025-08-28 | 195.20 | 201.38 | 194.62 | 196.70 | 195.36 | 3,376,200 |
| 2025-08-27 | 194.32 | 197.25 | 192.28 | 194.60 | 193.27 | 2,665,500 |
| 2025-08-26 | 190.45 | 195.65 | 189.35 | 195.12 | 193.79 | 3,430,800 |
| 2025-08-25 | 191.54 | 194.67 | 189.30 | 190.08 | 188.78 | 2,723,100 |
| 2025-08-22 | 191.14 | 195.50 | 187.14 | 190.46 | 189.16 | 3,447,300 |
| 2025-08-21 | 193.00 | 196.68 | 190.00 | 190.28 | 188.98 | 3,028,800 |
| 2025-08-20 | 191.00 | 193.37 | 183.85 | 192.91 | 191.60 | 5,225,300 |
| 2025-08-19 | 197.46 | 198.55 | 191.21 | 193.52 | 192.20 | 3,358,900 |
| 2025-08-18 | 197.00 | 199.40 | 195.30 | 198.96 | 197.60 | 2,890,400 |
| 2025-08-15 | 203.00 | 204.46 | 194.81 | 197.33 | 195.99 | 4,025,200 |
| 2025-08-14 | 204.14 | 207.90 | 202.29 | 202.35 | 200.97 | 3,005,000 |
| 2025-08-13 | 210.19 | 213.19 | 200.29 | 205.28 | 203.88 | 4,111,700 |
| 2025-08-12 | 202.51 | 209.96 | 200.49 | 209.56 | 208.13 | 4,059,700 |
| 2025-08-11 | 203.60 | 206.21 | 198.69 | 200.08 | 198.72 | 3,690,600 |
| 2025-08-08 | 206.11 | 208.88 | 201.69 | 202.12 | 200.74 | 4,064,600 |
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.