FRA, 0V6 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0V6: Vistra Corp

05 Sep 2025

LAST: 188.0	CHANGE: 1.73	OPEN: 190.3	HIGH: 191.4	ASK: 0.0	VOLUME: 5.19M
LAST: 188.0	CHG(%): 0.91	PREV: 189.7	LOW: 178.5	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	190.3	191.4	178.5	188.0	5.19M
04 Sep 25	189.0	192.1	188.8	189.7	2.71M
03 Sep 25	186.0	188.5	184.3	188.1	2.71M
02 Sep 25	160.0	160.0	159.1	159.1	0
01 Sep 25	159.8	162.1	159.8	162.1	463
29 Aug 25	195.6	195.7	186.7	189.1	4M
28 Aug 25	165.0	170.0	165.0	170.0	50
27 Aug 25	194.3	197.2	192.3	194.6	2.61M
26 Aug 25	190.5	195.6	189.4	195.1	3.35M
25 Aug 25	191.5	194.6	189.4	190.0	2.57M

COMPANY PROFILE

Name:	Vistra Corp
About:	Vistra Corp., together with its subsidiaries, operates as an integrated retail electricity and power generation company in the United States. It operates through five segments: Retail, Texas, East, West, and Asset Closure. The company retails electricity and natural gas to residential, commercial, and industrial customers across states in the United States and the District of Columbia. It also involved in the electricity generation, wholesale energy purchases and sales, commodity risk management, fuel production, and fuel logistics management activities. It serves approximately 5 million customers with a generation capacity of approximately 41,000 megawatts with a portfolio of natural gas, nuclear, coal, solar, and battery energy storage facilities. The company was formerly known as Vistra Energy Corp. and changed its name to Vistra Corp. in July 2020. Vistra Corp. was founded in 1882 and is based in Irving, Texas.
Sector:	Utilities
Address:	6555 Sierra Drive, Irving, TX, United States, 75039
Website:	https://vistracorp.com
ISIN:	US92840M1027
LEI:	549300KP43CPCUJOOG15

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.85
DivYield:	0.01
Div/Share:	0.89
Price to Book:	27.35
Price to Sales:	2.91
EBITDA:	6.674B
Shares:	338.82M
Market Cap:	63.698B

TECHNICAL INDICATORS

MA5:	177.40
MA10:	182.59
MA20:	186.24
MA50:	191.70
MA100:	173.95
MA200:	159.15
STO9:	75.77
STO14:	75.77
RSI14:	47.64
WPR14:	-19.77
MTM14:	23.95
ROC14:	0.15
ATR:	19.40
Week High:	195.73
Week Low:	159.10
Month High:	215.96
Month Low:	159.10
Year High:	215.96
Year Low:	72.94

RECENT DIVIDENDS

Date	Amount
18 Jun 2025	$0.19
20 Mar 2025	$0.19
20 Dec 2024	$0.19
20 Sep 2024	$0.19
18 Jun 2024	$0.19
19 Mar 2024	$0.18
19 Dec 2023	$0.18
19 Sep 2023	$0.18
20 Jun 2023	$0.17
21 Mar 2023	$0.17