Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
51.09
+0.05 (0.10%)
Nov 21, 2024, 12:24 PM EST - Market open
VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.15 | 51.68 | 50.11 | 51.04 | 51.04 | 2.33% | 1,076,552 |
| Nov 19, 2024 | 49.27 | 50.34 | 49.20 | 49.88 | 49.88 | -0.42% | 617,948 |
| Nov 18, 2024 | 47.64 | 50.35 | 47.38 | 50.09 | 50.09 | 5.21% | 1,204,085 |
| Nov 15, 2024 | 49.25 | 49.40 | 47.28 | 47.61 | 47.61 | -3.29% | 603,812 |
| Nov 14, 2024 | 48.41 | 49.61 | 48.16 | 49.23 | 49.23 | 3.01% | 762,955 |
| Nov 13, 2024 | 47.71 | 48.55 | 47.27 | 47.79 | 47.79 | 0.25% | 627,360 |
| Nov 12, 2024 | 47.60 | 48.07 | 46.74 | 47.67 | 47.67 | 0.74% | 825,730 |
| Nov 11, 2024 | 47.33 | 47.82 | 46.42 | 47.32 | 47.32 | -0.65% | 847,195 |
| Nov 8, 2024 | 48.80 | 49.60 | 47.02 | 47.63 | 47.63 | -1.92% | 918,360 |
| Nov 7, 2024 | 50.19 | 50.50 | 48.48 | 48.56 | 48.56 | -2.94% | 1,342,310 |
| Nov 6, 2024 | 51.54 | 51.73 | 49.84 | 50.03 | 50.03 | -0.56% | 1,791,429 |
| Nov 5, 2024 | 50.01 | 51.18 | 49.90 | 50.31 | 50.31 | -0.14% | 605,742 |
| Nov 4, 2024 | 49.66 | 51.21 | 49.66 | 50.38 | 50.38 | 2.07% | 1,022,517 |
| Nov 1, 2024 | 50.61 | 50.63 | 49.02 | 49.36 | 49.36 | -1.00% | 966,210 |
| Oct 31, 2024 | 51.01 | 51.01 | 49.42 | 49.86 | 49.86 | -1.66% | 689,761 |
| Oct 30, 2024 | 51.00 | 51.25 | 49.67 | 50.70 | 50.70 | 0.10% | 660,927 |
| Oct 29, 2024 | 52.04 | 52.19 | 50.57 | 50.65 | 50.65 | -2.75% | 1,397,918 |
| Oct 28, 2024 | 50.86 | 53.18 | 50.71 | 52.08 | 52.08 | -1.61% | 2,045,371 |
| Oct 25, 2024 | 49.50 | 54.00 | 49.43 | 52.93 | 52.93 | 8.42% | 2,720,417 |
| Oct 24, 2024 | 48.05 | 49.43 | 47.34 | 48.82 | 48.82 | 2.26% | 1,010,591 |
| Oct 23, 2024 | 47.55 | 47.97 | 46.94 | 47.74 | 47.74 | 0.15% | 699,021 |
| Oct 22, 2024 | 48.34 | 48.70 | 47.16 | 47.67 | 47.67 | -1.39% | 754,539 |
| Oct 21, 2024 | 48.75 | 49.24 | 48.20 | 48.34 | 48.34 | 0.29% | 511,708 |
| Oct 18, 2024 | 49.50 | 49.57 | 47.90 | 48.20 | 48.20 | -1.49% | 501,360 |
| Oct 17, 2024 | 46.91 | 49.26 | 46.75 | 48.93 | 48.93 | 4.33% | 683,638 |
| Oct 16, 2024 | 48.08 | 48.26 | 46.75 | 46.90 | 46.90 | -1.96% | 583,989 |
| Oct 15, 2024 | 47.26 | 48.29 | 46.30 | 47.84 | 47.84 | -1.71% | 719,917 |
| Oct 14, 2024 | 49.07 | 49.35 | 48.24 | 48.67 | 48.67 | -1.36% | 360,050 |
| Oct 11, 2024 | 49.00 | 49.89 | 48.52 | 49.34 | 49.34 | 0.63% | 321,205 |
| Oct 10, 2024 | 49.45 | 50.16 | 48.83 | 49.03 | 49.03 | -0.08% | 712,874 |
| Oct 9, 2024 | 47.47 | 49.74 | 46.92 | 49.07 | 49.07 | 2.83% | 833,122 |
| Oct 8, 2024 | 47.10 | 47.83 | 46.24 | 47.72 | 47.72 | -0.40% | 531,031 |
| Oct 7, 2024 | 48.18 | 48.61 | 47.52 | 47.91 | 47.91 | -1.36% | 446,623 |
| Oct 4, 2024 | 49.50 | 49.65 | 47.50 | 48.57 | 48.57 | -0.57% | 904,191 |
| Oct 3, 2024 | 46.66 | 48.93 | 45.97 | 48.85 | 48.85 | 6.85% | 995,666 |
| Oct 2, 2024 | 46.50 | 46.83 | 45.17 | 45.72 | 45.72 | 0.73% | 907,578 |
| Oct 1, 2024 | 43.99 | 45.75 | 43.51 | 45.39 | 45.39 | 2.74% | 986,998 |
| Sep 30, 2024 | 45.52 | 45.74 | 43.23 | 44.18 | 44.18 | -3.89% | 1,152,519 |
| Sep 27, 2024 | 46.25 | 46.59 | 45.26 | 45.97 | 45.97 | 1.06% | 853,491 |
| Sep 26, 2024 | 46.56 | 46.86 | 44.71 | 45.49 | 45.49 | -6.05% | 2,334,345 |
| Sep 25, 2024 | 50.08 | 50.32 | 48.03 | 48.42 | 48.42 | -3.41% | 706,592 |
| Sep 24, 2024 | 49.63 | 50.28 | 48.59 | 50.13 | 50.13 | 5.43% | 1,117,485 |
| Sep 23, 2024 | 47.78 | 49.60 | 47.02 | 47.55 | 47.55 | 0.32% | 787,943 |
| Sep 20, 2024 | 47.50 | 47.89 | 46.53 | 47.40 | 47.40 | -0.63% | 709,554 |
| Sep 19, 2024 | 47.14 | 47.87 | 46.20 | 47.70 | 47.70 | 1.62% | 823,781 |
| Sep 18, 2024 | 47.47 | 47.99 | 45.94 | 46.94 | 46.94 | -1.57% | 753,208 |
| Sep 17, 2024 | 47.91 | 47.91 | 46.21 | 47.69 | 47.69 | -0.23% | 627,916 |
| Sep 16, 2024 | 47.36 | 48.17 | 47.17 | 47.80 | 47.80 | 0.89% | 396,627 |
| Sep 13, 2024 | 46.96 | 47.97 | 46.96 | 47.38 | 47.38 | 1.59% | 452,816 |
| Sep 12, 2024 | 46.31 | 47.08 | 45.72 | 46.64 | 46.64 | 2.21% | 410,233 |
| Sep 11, 2024 | 45.43 | 46.60 | 44.49 | 45.63 | 45.63 | 0.20% | 1,045,080 |
| Sep 10, 2024 | 47.53 | 47.70 | 44.82 | 45.54 | 45.54 | -4.73% | 1,086,233 |
| Sep 9, 2024 | 48.56 | 48.94 | 47.73 | 47.80 | 47.80 | -0.46% | 508,185 |
| Sep 6, 2024 | 48.52 | 49.34 | 47.27 | 48.02 | 48.02 | -1.03% | 909,329 |
| Sep 5, 2024 | 50.23 | 50.36 | 48.17 | 48.52 | 48.52 | -2.04% | 682,394 |
| Sep 4, 2024 | 50.11 | 51.60 | 49.31 | 49.53 | 49.53 | 0.90% | 1,231,269 |
| Sep 3, 2024 | 51.10 | 51.10 | 48.65 | 49.09 | 49.09 | -5.83% | 1,314,386 |
| Aug 30, 2024 | 51.76 | 52.47 | 51.25 | 52.13 | 52.13 | 0.81% | 657,167 |
| Aug 29, 2024 | 50.81 | 52.01 | 50.81 | 51.71 | 51.71 | 1.73% | 545,762 |
| Aug 28, 2024 | 50.96 | 51.32 | 50.33 | 50.83 | 50.83 | -0.04% | 432,067 |
| Aug 27, 2024 | 51.00 | 51.49 | 50.60 | 50.85 | 50.85 | -0.95% | 385,368 |
| Aug 26, 2024 | 51.50 | 52.20 | 50.90 | 51.34 | 51.34 | 3.47% | 1,061,070 |
| Aug 23, 2024 | 48.63 | 49.95 | 48.63 | 49.62 | 49.62 | 2.84% | 373,622 |
| Aug 22, 2024 | 48.62 | 49.23 | 48.09 | 48.25 | 48.25 | -0.58% | 354,946 |
| Aug 21, 2024 | 51.00 | 51.00 | 48.10 | 48.53 | 48.53 | -2.78% | 592,788 |
| Aug 20, 2024 | 50.00 | 51.48 | 49.57 | 49.92 | 49.92 | 1.67% | 1,450,725 |
| Aug 19, 2024 | 49.49 | 50.19 | 48.92 | 49.10 | 49.10 | -1.35% | 486,066 |
| Aug 16, 2024 | 49.41 | 50.09 | 49.10 | 49.77 | 49.77 | 0.38% | 443,042 |
| Aug 15, 2024 | 49.52 | 50.50 | 48.75 | 49.58 | 49.58 | 0.71% | 556,620 |
| Aug 14, 2024 | 48.82 | 49.66 | 48.31 | 49.23 | 49.23 | 1.03% | 581,337 |
| Aug 13, 2024 | 49.00 | 49.23 | 48.32 | 48.73 | 48.73 | -0.06% | 552,369 |
| Aug 12, 2024 | 46.02 | 48.82 | 45.98 | 48.76 | 48.76 | 6.39% | 1,045,147 |
| Aug 9, 2024 | 44.64 | 46.44 | 44.28 | 45.83 | 45.83 | 2.97% | 632,842 |
| Aug 8, 2024 | 43.62 | 45.00 | 43.22 | 44.51 | 44.51 | 3.44% | 444,870 |
| Aug 7, 2024 | 43.50 | 43.50 | 42.52 | 43.03 | 43.03 | 1.61% | 511,915 |
| Aug 6, 2024 | 41.00 | 42.70 | 40.87 | 42.35 | 42.35 | 4.28% | 450,856 |
| Aug 5, 2024 | 36.30 | 40.70 | 36.01 | 40.61 | 40.61 | 1.17% | 941,861 |
| Aug 2, 2024 | 41.81 | 41.81 | 39.57 | 40.14 | 40.14 | -6.39% | 810,025 |
| Aug 1, 2024 | 45.10 | 45.14 | 42.55 | 42.88 | 42.88 | -4.84% | 319,990 |
| Jul 31, 2024 | 43.30 | 45.84 | 42.90 | 45.06 | 45.06 | 7.18% | 809,874 |
| Jul 30, 2024 | 42.58 | 43.60 | 41.55 | 42.04 | 42.04 | -3.11% | 501,658 |
| Jul 29, 2024 | 44.67 | 45.00 | 43.11 | 43.39 | 43.39 | -2.69% | 427,152 |
| Jul 26, 2024 | 44.58 | 45.31 | 44.14 | 44.59 | 44.59 | 0.77% | 200,165 |
| Jul 25, 2024 | 44.80 | 45.33 | 43.10 | 44.25 | 44.25 | -1.54% | 492,228 |
| Jul 24, 2024 | 47.60 | 47.84 | 44.78 | 44.94 | 44.94 | -5.17% | 407,296 |
| Jul 23, 2024 | 47.45 | 47.85 | 47.04 | 47.39 | 47.39 | -0.92% | 237,945 |
| Jul 22, 2024 | 48.13 | 48.29 | 47.17 | 47.83 | 47.83 | -0.77% | 349,881 |
| Jul 19, 2024 | 48.30 | 50.02 | 47.94 | 48.20 | 48.20 | 0.48% | 1,196,371 |
| Jul 18, 2024 | 47.05 | 48.22 | 46.70 | 47.97 | 47.97 | 2.37% | 417,807 |
| Jul 17, 2024 | 47.63 | 47.70 | 46.13 | 46.86 | 46.86 | -1.03% | 438,460 |
| Jul 16, 2024 | 48.00 | 48.67 | 46.22 | 47.35 | 47.35 | -1.19% | 456,525 |
| Jul 15, 2024 | 48.31 | 49.10 | 47.20 | 47.92 | 47.92 | -0.15% | 473,602 |
| Jul 12, 2024 | 46.67 | 48.09 | 46.30 | 47.99 | 47.99 | 2.39% | 818,323 |
| Jul 11, 2024 | 46.78 | 47.45 | 46.19 | 46.87 | 46.87 | 0.17% | 766,561 |
| Jul 10, 2024 | 44.50 | 46.79 | 44.50 | 46.79 | 46.79 | 5.10% | 617,397 |
| Jul 9, 2024 | 45.46 | 46.09 | 44.08 | 44.52 | 44.52 | -2.07% | 655,080 |
| Jul 8, 2024 | 45.64 | 46.41 | 44.94 | 45.46 | 45.46 | -0.83% | 526,130 |
| Jul 5, 2024 | 46.11 | 46.11 | 44.80 | 45.84 | 45.84 | 0.53% | 463,242 |
| Jul 3, 2024 | 45.80 | 46.10 | 45.29 | 45.60 | 45.60 | 0.18% | 475,264 |
| Jul 2, 2024 | 44.16 | 46.23 | 44.16 | 45.52 | 45.52 | 3.41% | 806,800 |