Explain this page
Arphra AIPlain-English read on Vistra Corp.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 157.69 | 162.38 | 157.44 | 159.20 | 159.20 | 158.97 | -0.14% | 211,950 |
| May 01, 2026 | 158.31 | 160.14 | 154.93 | 155.28 | 155.28 | 155.06 | -0.14% | 3,143,975 |
| Apr 30, 2026 | 156.29 | 159.63 | 155.73 | 157.84 | 157.84 | 157.61 | -0.14% | 3,954,816 |
| Apr 29, 2026 | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 153.57 | -0.14% | 4,992,838 |
| Apr 28, 2026 | 162.50 | 163.32 | 158.72 | 161.12 | 161.12 | 160.89 | -0.14% | 5,205,600 |
| Apr 27, 2026 | 165.00 | 168.42 | 158.74 | 166.58 | 166.58 | 166.34 | -0.14% | 4,577,606 |
| Apr 24, 2026 | 156.33 | 165.48 | 155.15 | 164.35 | 164.35 | 164.11 | -0.14% | 3,481,400 |
| Apr 23, 2026 | 155.96 | 158.87 | 154.50 | 156.85 | 156.85 | 156.62 | -0.14% | 3,272,600 |
| Apr 22, 2026 | 157.80 | 159.08 | 154.92 | 155.79 | 155.79 | 155.56 | -0.14% | 2,642,200 |
| Apr 21, 2026 | 160.76 | 161.10 | 154.13 | 154.91 | 154.91 | 154.69 | -0.14% | 3,748,830 |
| Apr 20, 2026 | 163.05 | 164.05 | 158.32 | 159.60 | 159.60 | 159.37 | -0.14% | 2,924,136 |
| Apr 17, 2026 | 166.26 | 168.49 | 162.26 | 163.46 | 163.46 | 163.22 | -0.14% | 4,104,300 |
| Apr 16, 2026 | 164.57 | 166.92 | 162.61 | 165.53 | 165.53 | 165.29 | -0.14% | 3,126,049 |
| Apr 15, 2026 | 165.50 | 166.52 | 162.15 | 162.94 | 162.94 | 162.70 | -0.14% | 3,098,300 |
| Apr 14, 2026 | 162.41 | 165.28 | 160.35 | 163.97 | 163.97 | 163.73 | -0.14% | 3,767,300 |
| Apr 13, 2026 | 152.65 | 160.72 | 152.65 | 158.20 | 158.20 | 157.97 | -0.14% | 4,458,614 |
| Apr 10, 2026 | 153.50 | 158.63 | 153.11 | 154.73 | 154.73 | 154.51 | -0.14% | 2,900,900 |
| Apr 09, 2026 | 155.89 | 162.53 | 152.68 | 152.75 | 152.75 | 152.53 | -0.14% | 4,103,200 |
| Apr 08, 2026 | 160.75 | 161.31 | 155.29 | 155.89 | 155.89 | 155.66 | -0.14% | 4,320,600 |
| Apr 07, 2026 | 151.07 | 154.16 | 150.28 | 153.68 | 153.68 | 153.46 | -0.14% | 2,229,141 |
| Apr 06, 2026 | 151.04 | 153.10 | 149.88 | 151.59 | 151.59 | 151.37 | -0.14% | 2,309,800 |
| Apr 02, 2026 | 151.21 | 154.56 | 150.12 | 151.18 | 151.18 | 150.96 | -0.14% | 2,950,319 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.