Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 144.16 | 156.99 | 144.08 | 155.00 | 153.75 | 9,075,900 |
| 2025-05-12 | 145.40 | 147.47 | 143.01 | 146.09 | 144.91 | 8,358,700 |
| 2025-05-09 | 140.95 | 141.26 | 133.73 | 135.75 | 134.65 | 5,859,900 |
| 2025-05-08 | 141.14 | 143.28 | 137.44 | 140.91 | 139.77 | 7,363,500 |
| 2025-05-07 | 137.63 | 140.98 | 133.95 | 139.50 | 138.37 | 12,497,700 |
| 2025-05-06 | 138.48 | 146.88 | 137.44 | 144.80 | 143.63 | 10,113,700 |
| 2025-05-05 | 136.59 | 141.09 | 135.68 | 140.00 | 138.87 | 5,941,400 |
| 2025-05-02 | 138.92 | 141.11 | 137.73 | 139.28 | 138.16 | 5,615,800 |
| 2025-05-01 | 137.67 | 140.53 | 135.81 | 137.30 | 136.19 | 10,589,900 |
| 2025-04-30 | 125.09 | 130.02 | 122.30 | 129.63 | 128.58 | 5,047,100 |
| 2025-04-29 | 128.58 | 130.41 | 126.42 | 129.33 | 128.29 | 4,289,000 |
| 2025-04-28 | 126.25 | 129.95 | 125.80 | 129.62 | 128.57 | 4,335,000 |
| 2025-04-25 | 124.38 | 128.24 | 123.52 | 126.64 | 125.62 | 4,323,300 |
| 2025-04-24 | 120.77 | 126.29 | 120.51 | 124.23 | 123.23 | 5,468,700 |
| 2025-04-23 | 122.00 | 125.58 | 118.33 | 120.00 | 119.03 | 7,046,200 |
| 2025-04-22 | 109.50 | 113.70 | 108.59 | 112.63 | 111.72 | 4,882,200 |
| 2025-04-21 | 112.52 | 114.00 | 103.34 | 106.52 | 105.66 | 6,092,400 |
| 2025-04-17 | 117.83 | 120.18 | 114.00 | 115.42 | 114.49 | 4,853,100 |
| 2025-04-16 | 112.51 | 117.62 | 111.95 | 115.87 | 114.93 | 5,956,700 |
| 2025-04-15 | 113.26 | 116.35 | 112.38 | 115.75 | 114.82 | 4,279,400 |
| 2025-04-14 | 117.31 | 118.20 | 110.51 | 112.69 | 111.78 | 5,007,400 |
| 2025-04-11 | 109.26 | 112.34 | 105.75 | 111.71 | 110.81 | 5,268,000 |
| 2025-04-10 | 113.63 | 115.51 | 107.03 | 109.26 | 108.38 | 8,735,400 |
| 2025-04-09 | 102.34 | 120.96 | 99.240 | 118.02 | 117.07 | 14,023,800 |
| 2025-04-08 | 109.46 | 112.39 | 99.900 | 102.19 | 101.37 | 11,458,100 |
| 2025-04-07 | 92.660 | 109.18 | 90.510 | 102.69 | 101.86 | 12,926,800 |
| 2025-04-04 | 103.57 | 103.91 | 92.120 | 98.070 | 97.278 | 17,707,400 |
| 2025-04-03 | 114.22 | 118.84 | 107.31 | 108.21 | 107.34 | 12,729,000 |
| 2025-04-02 | 118.85 | 127.61 | 118.00 | 127.19 | 126.16 | 5,714,300 |
| 2025-04-01 | 118.28 | 122.29 | 116.00 | 122.24 | 121.25 | 8,054,800 |
| 2025-03-31 | 113.90 | 118.34 | 112.00 | 117.44 | 116.49 | 7,766,200 |
| 2025-03-28 | 118.50 | 122.34 | 117.46 | 119.05 | 118.09 | 7,023,700 |
| 2025-03-27 | 120.25 | 124.50 | 118.39 | 119.31 | 118.35 | 7,259,300 |
| 2025-03-26 | 129.80 | 130.50 | 122.00 | 124.01 | 123.01 | 6,723,100 |
| 2025-03-25 | 134.01 | 134.44 | 128.00 | 131.81 | 130.75 | 8,146,500 |
| 2025-03-24 | 134.98 | 138.74 | 133.50 | 134.94 | 133.85 | 7,760,500 |
| 2025-03-21 | 129.79 | 131.54 | 126.27 | 130.58 | 129.53 | 7,484,300 |
| 2025-03-20 | 127.53 | 133.25 | 126.24 | 131.90 | 130.84 | 5,639,100 |
| 2025-03-19 | 125.00 | 132.66 | 124.00 | 129.85 | 128.58 | 5,973,600 |
| 2025-03-18 | 124.88 | 126.82 | 122.28 | 124.46 | 123.24 | 4,648,400 |
| 2025-03-17 | 123.60 | 129.84 | 123.40 | 126.29 | 125.05 | 6,259,900 |
| 2025-03-14 | 121.05 | 124.72 | 118.54 | 124.46 | 123.24 | 6,613,100 |
| 2025-03-13 | 122.01 | 122.01 | 115.79 | 118.00 | 116.85 | 8,033,100 |
| 2025-03-12 | 119.53 | 127.83 | 118.40 | 121.92 | 120.73 | 14,722,600 |
| 2025-03-11 | 109.50 | 115.41 | 107.18 | 114.36 | 113.24 | 11,062,700 |
| 2025-03-10 | 110.00 | 111.91 | 104.34 | 108.49 | 107.43 | 11,399,900 |
| 2025-03-07 | 117.00 | 118.69 | 109.55 | 114.32 | 113.20 | 9,798,000 |
| 2025-03-06 | 120.22 | 122.35 | 112.15 | 114.41 | 113.29 | 11,789,300 |
| 2025-03-05 | 123.75 | 128.27 | 121.40 | 126.87 | 125.63 | 8,481,800 |
| 2025-03-04 | 122.98 | 131.98 | 116.40 | 126.94 | 125.70 | 15,914,800 |
| 2025-03-03 | 133.66 | 134.28 | 121.72 | 123.95 | 122.74 | 10,900,500 |
| 2025-02-28 | 128.00 | 134.71 | 124.05 | 133.66 | 132.35 | 13,060,900 |
| 2025-02-27 | 149.11 | 152.94 | 129.77 | 130.01 | 128.74 | 16,672,900 |
| 2025-02-26 | 143.00 | 150.20 | 142.56 | 148.19 | 146.74 | 9,208,400 |
| 2025-02-25 | 139.42 | 141.00 | 127.67 | 137.92 | 136.57 | 13,529,900 |
| 2025-02-24 | 151.20 | 151.59 | 139.01 | 142.76 | 141.36 | 9,860,000 |
| 2025-02-21 | 163.65 | 163.65 | 147.80 | 150.44 | 148.97 | 9,974,300 |
| 2025-02-20 | 167.50 | 168.20 | 157.87 | 163.18 | 161.58 | 7,134,900 |
| 2025-02-19 | 168.10 | 173.32 | 167.14 | 169.35 | 167.69 | 6,213,400 |
| 2025-02-18 | 168.87 | 172.77 | 166.88 | 169.28 | 167.62 | 5,963,700 |
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.