Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 165.61 | 170.45 | 161.50 | 167.66 | 166.02 | 5,713,300 |
| 2025-02-13 | 168.14 | 169.34 | 161.25 | 165.65 | 164.03 | 7,820,700 |
| 2025-02-12 | 163.43 | 170.98 | 161.07 | 166.61 | 164.98 | 5,265,400 |
| 2025-02-11 | 166.51 | 170.40 | 164.33 | 167.61 | 165.97 | 4,000,000 |
| 2025-02-10 | 169.00 | 172.70 | 165.53 | 168.39 | 166.74 | 5,726,400 |
| 2025-02-07 | 170.88 | 174.97 | 165.13 | 166.90 | 165.27 | 6,438,600 |
| 2025-02-06 | 171.61 | 174.95 | 167.28 | 169.88 | 168.22 | 5,943,800 |
| 2025-02-05 | 172.38 | 176.36 | 168.67 | 171.61 | 169.93 | 7,017,700 |
| 2025-02-04 | 168.52 | 170.77 | 162.97 | 168.33 | 166.68 | 5,652,700 |
| 2025-02-03 | 157.50 | 171.50 | 156.28 | 168.53 | 166.88 | 9,849,800 |
| 2025-01-31 | 175.00 | 176.42 | 167.14 | 168.03 | 166.39 | 12,159,400 |
| 2025-01-30 | 159.02 | 176.49 | 157.00 | 176.30 | 174.58 | 18,034,800 |
| 2025-01-29 | 147.25 | 160.00 | 146.63 | 155.21 | 153.69 | 14,323,400 |
| 2025-01-28 | 142.18 | 149.90 | 134.92 | 149.64 | 148.18 | 20,931,000 |
| 2025-01-27 | 154.09 | 156.93 | 132.59 | 137.08 | 135.74 | 32,356,900 |
| 2025-01-24 | 194.02 | 194.44 | 189.11 | 191.11 | 189.24 | 5,265,600 |
| 2025-01-23 | 189.00 | 199.84 | 188.22 | 191.89 | 190.01 | 10,217,800 |
| 2025-01-22 | 192.99 | 194.67 | 183.30 | 186.86 | 185.03 | 9,003,500 |
| 2025-01-21 | 179.30 | 188.77 | 174.85 | 185.35 | 183.54 | 10,678,200 |
| 2025-01-17 | 169.03 | 173.28 | 166.50 | 170.86 | 169.19 | 8,263,500 |
| 2025-01-16 | 170.93 | 178.40 | 170.00 | 174.00 | 172.30 | 5,772,000 |
| 2025-01-15 | 175.00 | 178.08 | 167.09 | 169.17 | 167.51 | 7,817,300 |
| 2025-01-14 | 166.68 | 175.00 | 165.69 | 170.51 | 168.84 | 7,486,300 |
| 2025-01-13 | 161.71 | 164.74 | 156.31 | 162.13 | 160.54 | 6,289,200 |
| 2025-01-10 | 161.50 | 169.19 | 154.40 | 166.73 | 165.10 | 9,743,400 |
| 2025-01-08 | 162.97 | 163.00 | 152.61 | 160.81 | 159.24 | 7,198,700 |
| 2025-01-07 | 164.61 | 165.21 | 155.80 | 163.37 | 161.77 | 5,258,700 |
| 2025-01-06 | 165.16 | 166.00 | 159.50 | 163.95 | 162.35 | 7,406,900 |
| 2025-01-03 | 154.36 | 162.66 | 151.66 | 162.36 | 160.77 | 8,762,600 |
| 2025-01-02 | 139.63 | 149.89 | 138.26 | 149.66 | 148.20 | 6,169,600 |
| 2024-12-31 | 139.91 | 140.44 | 137.02 | 137.87 | 136.52 | 2,761,600 |
| 2024-12-30 | 136.05 | 141.18 | 134.86 | 140.09 | 138.72 | 4,930,600 |
| 2024-12-27 | 143.00 | 143.00 | 136.74 | 139.68 | 138.31 | 3,214,700 |
| 2024-12-26 | 142.90 | 144.88 | 141.45 | 144.11 | 142.70 | 1,928,000 |
| 2024-12-24 | 142.03 | 144.16 | 141.02 | 143.36 | 141.96 | 1,642,700 |
| 2024-12-23 | 140.00 | 141.37 | 135.62 | 140.79 | 139.41 | 2,871,400 |
| 2024-12-20 | 132.45 | 141.63 | 132.00 | 139.95 | 138.58 | 8,735,100 |
| 2024-12-19 | 134.61 | 139.73 | 133.32 | 137.20 | 135.64 | 7,554,400 |
| 2024-12-18 | 141.25 | 141.25 | 131.64 | 132.89 | 131.38 | 5,690,600 |
| 2024-12-17 | 142.88 | 143.37 | 136.10 | 139.77 | 138.18 | 5,475,200 |
| 2024-12-16 | 144.71 | 147.22 | 143.28 | 145.33 | 143.68 | 4,801,300 |
| 2024-12-13 | 146.35 | 149.35 | 143.59 | 144.89 | 143.24 | 4,016,400 |
| 2024-12-12 | 146.43 | 148.98 | 144.60 | 145.08 | 143.43 | 3,703,000 |
| 2024-12-11 | 145.94 | 148.41 | 143.44 | 146.00 | 144.34 | 6,209,300 |
| 2024-12-10 | 145.88 | 147.80 | 139.30 | 141.52 | 139.91 | 7,109,700 |
| 2024-12-09 | 160.17 | 160.71 | 146.15 | 148.31 | 146.62 | 6,844,200 |
| 2024-12-06 | 161.10 | 163.49 | 157.29 | 159.98 | 158.16 | 3,220,400 |
| 2024-12-05 | 161.00 | 164.86 | 159.58 | 160.88 | 159.05 | 3,554,200 |
| 2024-12-04 | 158.94 | 164.25 | 157.01 | 161.31 | 159.47 | 5,327,200 |
| 2024-12-03 | 155.64 | 158.88 | 153.90 | 154.16 | 152.40 | 3,898,800 |
| 2024-12-02 | 161.60 | 163.33 | 153.54 | 154.11 | 152.36 | 4,843,800 |
| 2024-11-29 | 158.49 | 160.90 | 156.73 | 159.84 | 158.02 | 2,475,800 |
| 2024-11-27 | 161.68 | 163.15 | 153.40 | 154.52 | 152.76 | 4,819,900 |
| 2024-11-26 | 154.38 | 164.14 | 153.61 | 162.66 | 160.81 | 5,331,100 |
| 2024-11-25 | 166.00 | 166.38 | 152.72 | 154.14 | 152.38 | 7,673,800 |
| 2024-11-22 | 168.67 | 168.67 | 158.12 | 161.92 | 160.08 | 6,993,300 |
| 2024-11-21 | 157.74 | 167.60 | 156.86 | 166.61 | 164.71 | 7,868,500 |
| 2024-11-20 | 155.77 | 157.72 | 151.26 | 154.63 | 152.87 | 4,446,700 |
| 2024-11-19 | 144.14 | 154.95 | 143.13 | 154.86 | 153.10 | 6,372,400 |
| 2024-11-18 | 142.72 | 152.64 | 142.72 | 146.63 | 144.96 | 5,744,000 |
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.