Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
47.50
-0.97 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
47.70
+0.20 (0.42%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.15 | 48.79 | 46.71 | 47.50 | 47.50 | -2.00% | 701,405 |
| Mar 27, 2025 | 48.00 | 49.61 | 48.00 | 48.47 | 48.47 | 0.77% | 746,198 |
| Mar 26, 2025 | 48.72 | 49.57 | 47.67 | 48.10 | 48.10 | -0.48% | 702,554 |
| Mar 25, 2025 | 47.69 | 48.77 | 47.39 | 48.33 | 48.33 | 3.03% | 527,091 |
| Mar 24, 2025 | 47.66 | 48.20 | 46.75 | 46.91 | 46.91 | -0.21% | 352,515 |
| Mar 21, 2025 | 46.06 | 47.33 | 45.67 | 47.01 | 47.01 | 1.21% | 433,862 |
| Mar 20, 2025 | 45.98 | 47.10 | 45.98 | 46.45 | 46.45 | -0.15% | 307,072 |
| Mar 19, 2025 | 45.15 | 46.92 | 45.12 | 46.52 | 46.52 | 1.73% | 690,014 |
| Mar 18, 2025 | 48.98 | 49.19 | 45.58 | 45.73 | 45.73 | -6.96% | 898,502 |
| Mar 17, 2025 | 49.27 | 49.52 | 48.57 | 49.15 | 49.15 | -0.16% | 446,386 |
| Mar 14, 2025 | 49.10 | 49.81 | 49.00 | 49.23 | 49.23 | 3.97% | 703,321 |
| Mar 13, 2025 | 47.29 | 47.94 | 45.44 | 47.35 | 47.35 | 0.23% | 951,204 |
| Mar 12, 2025 | 43.00 | 47.66 | 43.00 | 47.24 | 47.24 | 10.63% | 1,743,519 |
| Mar 11, 2025 | 42.99 | 44.38 | 42.32 | 42.70 | 42.70 | 0.28% | 854,357 |
| Mar 10, 2025 | 44.98 | 45.40 | 41.02 | 42.58 | 42.58 | -6.87% | 1,889,858 |
| Mar 7, 2025 | 46.15 | 46.35 | 44.25 | 45.72 | 45.72 | 1.04% | 779,441 |
| Mar 6, 2025 | 45.87 | 47.09 | 44.88 | 45.25 | 45.25 | -1.44% | 618,581 |
| Mar 5, 2025 | 46.45 | 47.19 | 44.81 | 45.91 | 45.91 | -0.48% | 1,446,995 |
| Mar 4, 2025 | 48.00 | 48.00 | 45.34 | 46.13 | 46.13 | -6.52% | 2,002,032 |
| Mar 3, 2025 | 51.20 | 51.94 | 48.90 | 49.35 | 49.35 | -2.82% | 1,629,579 |
| Feb 28, 2025 | 48.35 | 51.06 | 47.25 | 50.78 | 50.78 | 4.29% | 1,321,086 |
| Feb 27, 2025 | 50.63 | 51.24 | 48.67 | 48.69 | 48.69 | -5.42% | 967,535 |
| Feb 26, 2025 | 51.75 | 52.40 | 50.70 | 51.48 | 51.48 | -0.04% | 800,181 |
| Feb 25, 2025 | 52.17 | 52.69 | 50.52 | 51.50 | 51.50 | -1.02% | 738,917 |
| Feb 24, 2025 | 54.40 | 54.62 | 51.82 | 52.03 | 52.03 | -4.02% | 989,973 |
| Feb 21, 2025 | 56.65 | 56.85 | 53.86 | 54.21 | 54.21 | -2.13% | 1,048,200 |
| Feb 20, 2025 | 53.75 | 55.60 | 53.14 | 55.39 | 55.39 | 4.53% | 1,101,558 |
| Feb 19, 2025 | 51.50 | 53.12 | 50.90 | 52.99 | 52.99 | 3.62% | 1,138,247 |
| Feb 18, 2025 | 49.08 | 51.73 | 47.21 | 51.14 | 51.14 | -0.54% | 1,380,995 |
| Feb 14, 2025 | 51.85 | 52.59 | 51.08 | 51.42 | 51.42 | -0.52% | 701,381 |
| Feb 13, 2025 | 51.21 | 52.28 | 50.60 | 51.69 | 51.69 | 1.93% | 694,143 |
| Feb 12, 2025 | 50.50 | 52.66 | 50.08 | 50.71 | 50.71 | -0.12% | 1,048,156 |
| Feb 11, 2025 | 53.47 | 53.64 | 50.00 | 50.77 | 50.77 | -5.39% | 1,106,919 |
| Feb 10, 2025 | 53.00 | 54.45 | 53.00 | 53.66 | 53.66 | 1.94% | 569,102 |
| Feb 7, 2025 | 53.34 | 54.11 | 51.95 | 52.64 | 52.64 | -1.68% | 892,632 |
| Feb 6, 2025 | 52.78 | 53.97 | 52.32 | 53.54 | 53.54 | 2.21% | 721,338 |
| Feb 5, 2025 | 53.00 | 54.17 | 52.17 | 52.38 | 52.38 | -1.65% | 722,291 |
| Feb 4, 2025 | 52.81 | 54.17 | 52.81 | 53.26 | 53.26 | 0.87% | 668,574 |
| Feb 3, 2025 | 53.02 | 53.29 | 51.75 | 52.80 | 52.80 | -2.13% | 711,915 |
| Jan 31, 2025 | 55.65 | 55.65 | 53.79 | 53.95 | 53.95 | -2.83% | 552,726 |
| Jan 30, 2025 | 55.51 | 56.26 | 54.75 | 55.52 | 55.52 | 1.02% | 631,724 |
| Jan 29, 2025 | 52.59 | 55.27 | 52.41 | 54.96 | 54.96 | 4.35% | 703,755 |
| Jan 28, 2025 | 54.56 | 54.73 | 51.18 | 52.67 | 52.67 | -2.59% | 1,400,376 |
| Jan 27, 2025 | 55.83 | 55.99 | 53.50 | 54.07 | 54.07 | -5.11% | 1,339,042 |
| Jan 24, 2025 | 59.45 | 61.67 | 56.96 | 56.98 | 56.98 | -3.05% | 1,097,731 |
| Jan 23, 2025 | 58.73 | 59.72 | 58.16 | 58.77 | 58.77 | 0.17% | 853,120 |
| Jan 22, 2025 | 57.90 | 59.86 | 57.90 | 58.67 | 58.67 | 2.09% | 817,157 |
| Jan 21, 2025 | 56.73 | 57.74 | 55.79 | 57.47 | 57.47 | 1.30% | 759,364 |
| Jan 17, 2025 | 58.32 | 58.57 | 56.18 | 56.73 | 56.73 | -2.74% | 905,496 |
| Jan 16, 2025 | 59.55 | 60.22 | 58.20 | 58.33 | 58.33 | -1.97% | 702,513 |