Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 190.21 | 211.75 | 190.00 | 205.59 | 204.19 | 8,944,400 |
| 2025-08-06 | 208.64 | 208.64 | 199.21 | 200.85 | 199.48 | 7,360,600 |
| 2025-08-05 | 214.95 | 216.85 | 206.55 | 209.60 | 208.17 | 4,601,400 |
| 2025-08-04 | 210.55 | 215.13 | 208.29 | 214.06 | 212.60 | 4,625,600 |
| 2025-08-01 | 200.15 | 211.86 | 197.20 | 208.05 | 206.63 | 5,737,100 |
| 2025-07-31 | 209.74 | 213.05 | 205.73 | 208.54 | 207.12 | 5,635,400 |
| 2025-07-30 | 199.40 | 207.63 | 198.90 | 207.05 | 205.64 | 5,511,800 |
| 2025-07-29 | 197.20 | 199.41 | 194.01 | 198.00 | 196.65 | 4,255,800 |
| 2025-07-28 | 193.11 | 196.27 | 190.51 | 195.88 | 194.55 | 3,211,400 |
| 2025-07-25 | 195.02 | 196.30 | 190.72 | 192.20 | 190.89 | 5,492,100 |
| 2025-07-24 | 202.10 | 203.60 | 195.89 | 196.24 | 194.90 | 4,919,300 |
| 2025-07-23 | 198.82 | 207.12 | 197.84 | 200.12 | 198.76 | 8,849,500 |
| 2025-07-22 | 187.67 | 189.58 | 181.73 | 189.09 | 187.80 | 4,187,400 |
| 2025-07-21 | 193.64 | 193.69 | 186.91 | 188.23 | 186.95 | 4,315,900 |
| 2025-07-18 | 182.82 | 195.12 | 182.80 | 193.01 | 191.69 | 6,416,300 |
| 2025-07-17 | 186.42 | 187.82 | 181.20 | 182.00 | 180.76 | 3,948,100 |
| 2025-07-16 | 191.10 | 192.44 | 180.25 | 184.13 | 182.88 | 6,605,400 |
| 2025-07-15 | 195.18 | 195.18 | 189.20 | 191.37 | 190.07 | 4,259,400 |
| 2025-07-14 | 196.55 | 197.67 | 191.55 | 194.81 | 193.48 | 3,793,800 |
| 2025-07-11 | 194.31 | 197.72 | 191.80 | 196.58 | 195.24 | 3,714,500 |
| 2025-07-10 | 196.71 | 197.79 | 190.18 | 195.78 | 194.45 | 4,358,200 |
| 2025-07-09 | 192.72 | 200.25 | 189.85 | 197.01 | 195.67 | 6,931,500 |
| 2025-07-08 | 194.62 | 194.62 | 184.82 | 190.18 | 188.88 | 5,076,200 |
| 2025-07-07 | 191.00 | 194.28 | 190.35 | 193.70 | 192.38 | 4,313,400 |
| 2025-07-03 | 188.14 | 194.30 | 188.00 | 192.20 | 190.89 | 3,342,400 |
| 2025-07-02 | 184.70 | 188.44 | 182.71 | 187.02 | 185.75 | 3,264,900 |
| 2025-07-01 | 192.82 | 193.47 | 180.51 | 185.10 | 183.84 | 6,125,700 |
| 2025-06-30 | 197.50 | 197.50 | 192.18 | 193.81 | 192.49 | 4,753,900 |
| 2025-06-27 | 192.00 | 198.20 | 189.11 | 195.04 | 193.71 | 8,903,700 |
| 2025-06-26 | 187.85 | 191.28 | 185.00 | 190.40 | 189.10 | 3,677,900 |
| 2025-06-25 | 188.02 | 190.60 | 185.95 | 186.32 | 185.05 | 3,813,900 |
| 2025-06-24 | 188.13 | 189.37 | 184.89 | 186.17 | 184.90 | 6,851,900 |
| 2025-06-23 | 184.24 | 187.57 | 179.94 | 186.55 | 185.28 | 4,150,400 |
| 2025-06-20 | 180.90 | 185.50 | 178.76 | 185.10 | 183.84 | 6,585,700 |
| 2025-06-18 | 177.00 | 182.06 | 175.22 | 181.13 | 179.90 | 5,591,600 |
| 2025-06-17 | 179.01 | 181.20 | 175.30 | 177.75 | 176.32 | 4,170,400 |
| 2025-06-16 | 175.57 | 179.14 | 175.57 | 177.20 | 175.77 | 4,177,700 |
| 2025-06-13 | 171.51 | 175.95 | 170.66 | 173.75 | 172.35 | 3,960,700 |
| 2025-06-12 | 165.27 | 173.89 | 164.67 | 173.87 | 172.47 | 4,357,300 |
| 2025-06-11 | 168.03 | 169.50 | 165.54 | 166.79 | 165.44 | 4,029,300 |
| 2025-06-10 | 170.10 | 170.63 | 160.18 | 164.65 | 163.32 | 7,818,200 |
| 2025-06-09 | 173.67 | 174.00 | 168.41 | 169.37 | 168.00 | 5,350,000 |
| 2025-06-06 | 173.50 | 173.95 | 170.24 | 173.62 | 172.22 | 3,302,200 |
| 2025-06-05 | 173.42 | 173.91 | 169.57 | 170.87 | 169.49 | 4,296,700 |
| 2025-06-04 | 176.00 | 177.39 | 171.89 | 172.69 | 171.30 | 5,290,600 |
| 2025-06-03 | 175.00 | 178.35 | 171.86 | 176.00 | 174.58 | 10,019,900 |
| 2025-06-02 | 160.60 | 169.29 | 160.59 | 167.47 | 166.12 | 5,613,000 |
| 2025-05-30 | 158.97 | 160.60 | 157.07 | 160.57 | 159.27 | 5,306,100 |
| 2025-05-29 | 165.94 | 166.00 | 158.78 | 159.73 | 158.44 | 3,543,800 |
| 2025-05-28 | 164.40 | 165.74 | 161.42 | 162.36 | 161.05 | 5,027,400 |
| 2025-05-27 | 160.00 | 163.87 | 157.18 | 163.86 | 162.54 | 7,192,500 |
| 2025-05-23 | 156.56 | 159.43 | 154.65 | 158.16 | 156.88 | 7,254,000 |
| 2025-05-22 | 152.30 | 155.11 | 149.59 | 154.72 | 153.47 | 4,624,100 |
| 2025-05-21 | 154.94 | 156.51 | 150.92 | 152.07 | 150.84 | 4,067,400 |
| 2025-05-20 | 157.00 | 158.24 | 155.67 | 157.03 | 155.76 | 3,426,500 |
| 2025-05-19 | 150.38 | 157.65 | 150.38 | 157.32 | 156.05 | 5,141,300 |
| 2025-05-16 | 156.24 | 157.48 | 154.51 | 156.62 | 155.36 | 6,263,900 |
| 2025-05-15 | 151.00 | 154.09 | 150.84 | 152.06 | 150.83 | 3,953,500 |
| 2025-05-14 | 156.50 | 157.00 | 152.55 | 154.72 | 153.47 | 5,370,200 |
| 2025-05-13 | 144.16 | 156.99 | 144.08 | 155.00 | 153.75 | 9,075,900 |
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.