Vista Energy, S.A.B. de C.V. (VIST)

Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	72.45	73.47	70.20	71.62	71.62	3.62%	1,294,642
Apr 1, 2026	73.20	74.20	68.90	69.12	69.12	-8.41%	3,431,215
Mar 31, 2026	76.55	79.04	74.51	75.47	75.47	-1.41%	3,292,420
Mar 30, 2026	75.00	79.20	75.00	76.55	76.55	3.15%	2,236,158
Mar 27, 2026	73.25	74.85	72.51	74.21	74.21	2.63%	1,979,683
Mar 26, 2026	72.76	74.86	71.92	72.31	72.31	1.37%	2,017,231
Mar 25, 2026	70.61	72.07	70.05	71.33	71.33	-0.60%	1,748,243
Mar 24, 2026	69.16	71.91	68.79	71.76	71.76	5.76%	1,607,262
Mar 23, 2026	69.21	71.69	67.76	67.85	67.85	-5.84%	3,353,484
Mar 20, 2026	72.68	73.89	70.98	72.06	72.06	-1.23%	2,381,316
Mar 19, 2026	70.23	74.47	69.61	72.96	72.96	5.08%	4,102,592
Mar 18, 2026	69.65	70.17	68.59	69.43	69.43	0.46%	1,793,643
Mar 17, 2026	66.19	69.90	66.19	69.11	69.11	5.21%	2,968,467
Mar 16, 2026	64.46	66.77	64.25	65.69	65.69	1.47%	1,929,082
Mar 13, 2026	62.32	65.50	61.70	64.74	64.74	3.80%	2,636,883
Mar 12, 2026	60.89	62.72	59.95	62.37	62.37	4.52%	2,547,066
Mar 11, 2026	59.70	60.60	58.95	59.67	59.67	1.24%	2,082,415
Mar 10, 2026	59.21	60.31	58.15	58.94	58.94	-2.17%	1,872,835
Mar 9, 2026	63.40	63.85	59.79	60.25	60.25	-3.74%	2,164,830
Mar 6, 2026	61.16	64.00	61.04	62.59	62.59	2.84%	3,173,597
Mar 5, 2026	59.37	61.00	58.79	60.86	60.86	1.96%	1,351,721
Mar 4, 2026	59.50	59.90	57.80	59.69	59.69	0.20%	1,036,483
Mar 3, 2026	59.00	60.39	58.00	59.57	59.57	1.15%	3,117,923
Mar 2, 2026	59.72	61.27	58.50	58.89	58.89	1.99%	3,915,900
Feb 27, 2026	57.00	58.16	55.89	57.74	57.74	2.50%	1,351,137
Feb 26, 2026	54.79	56.60	54.79	56.33	56.33	-0.84%	589,574
Feb 25, 2026	57.26	57.79	55.82	56.81	56.81	-1.20%	833,722
Feb 24, 2026	57.10	57.50	56.41	57.50	57.50	1.50%	604,808
Feb 23, 2026	58.97	59.08	56.48	56.65	56.65	-4.02%	629,835
Feb 20, 2026	58.89	59.15	58.10	59.02	59.02	-	1,014,593
Feb 19, 2026	55.73	59.20	55.69	59.02	59.02	6.44%	2,699,921
Feb 18, 2026	54.94	55.55	54.35	55.45	55.45	2.78%	829,622
Feb 17, 2026	53.80	54.57	52.82	53.95	53.95	-0.30%	910,374
Feb 13, 2026	54.00	54.50	53.36	54.11	54.11	0.52%	522,012
Feb 12, 2026	56.00	56.06	53.09	53.83	53.83	-3.96%	843,669
Feb 11, 2026	56.94	56.99	55.00	56.05	56.05	0.32%	725,735
Feb 10, 2026	55.00	56.38	54.88	55.87	55.87	0.49%	821,209
Feb 9, 2026	55.19	56.05	54.62	55.60	55.60	-0.61%	848,242
Feb 6, 2026	54.78	55.99	54.70	55.94	55.94	3.32%	791,115
Feb 5, 2026	55.72	56.39	53.79	54.14	54.14	-4.75%	1,975,286
Feb 4, 2026	56.43	57.29	55.37	56.84	56.84	1.50%	2,151,441
Feb 3, 2026	56.23	56.30	54.97	56.00	56.00	-7.02%	6,540,147
Feb 2, 2026	60.05	62.42	59.07	60.23	60.23	-0.43%	1,518,869
Jan 30, 2026	59.92	61.22	59.10	60.49	60.49	-0.17%	1,416,685
Jan 29, 2026	60.13	60.69	58.25	60.59	60.59	1.93%	2,047,853
Jan 28, 2026	58.13	59.50	57.72	59.44	59.44	3.43%	1,429,268
Jan 27, 2026	54.73	57.63	54.73	57.47	57.47	6.23%	2,035,562
Jan 26, 2026	53.37	54.76	52.30	54.10	54.10	2.27%	969,051
Jan 23, 2026	52.79	53.53	52.14	52.90	52.90	2.52%	630,986
Jan 22, 2026	52.04	52.90	50.73	51.60	51.60	-1.58%	681,934

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.