Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
34.82
+0.31 (0.90%)
Oct 8, 2025, 9:29 AM EDT - Market open

Vista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202535.9735.9734.2634.5134.51-2.82%1,033,961
Oct 6, 202535.0035.8034.3635.5135.512.84%896,520
Oct 3, 202534.3235.5234.2934.5334.530.67%1,228,167
Oct 2, 202534.0034.7833.4534.3034.301.75%2,254,030
Oct 1, 202534.1034.5233.6833.7133.71-2.01%1,266,715
Sep 30, 202535.2035.2033.7234.4034.40-2.82%1,504,427
Sep 29, 202536.3136.3135.2135.4035.40-2.13%988,654
Sep 26, 202537.0038.4136.1036.1736.17-2.32%1,242,365
Sep 25, 202537.5437.9336.5737.0337.03-2.68%966,557
Sep 24, 202540.7940.7937.8938.0538.051.90%1,766,644
Sep 23, 202537.6838.4737.1637.3437.342.27%1,885,216
Sep 22, 202537.2938.0536.1136.5136.518.34%2,432,014
Sep 19, 202534.7435.0633.3733.7033.70-2.99%2,064,048
Sep 18, 202536.5636.8934.3834.7434.74-5.26%2,128,512
Sep 17, 202536.3537.2536.1136.6736.670.05%928,853
Sep 16, 202535.9036.9335.9036.6536.653.47%810,613
Sep 15, 202535.8136.3235.3235.4235.42-0.81%1,002,019
Sep 12, 202537.2537.3735.6735.7135.71-4.16%890,095
Sep 11, 202537.8038.2136.9537.2637.26-2.38%1,275,187
Sep 10, 202537.1038.7336.8738.1738.177.07%1,800,360
Sep 9, 202535.5637.0435.4035.6535.651.92%1,520,735
Sep 8, 202532.3135.5831.6334.9834.98-8.14%5,014,779
Sep 5, 202538.5239.1837.5238.0838.08-2.18%1,711,053
Sep 4, 202538.1239.3237.9938.9338.931.94%1,273,187
Sep 3, 202538.8439.2437.9838.1938.19-2.60%1,249,067
Sep 2, 202538.6539.2137.9039.2139.210.59%1,166,678
Aug 29, 202539.2539.7738.5938.9838.98-1.32%644,379
Aug 28, 202539.2039.9538.9539.5039.501.39%746,067
Aug 27, 202539.1239.2238.5138.9638.96-0.97%1,013,339
Aug 26, 202538.8039.7438.2639.3439.341.16%1,297,427
Aug 25, 202540.0440.0938.6738.8938.89-3.57%1,220,935
Aug 22, 202540.4540.9640.2940.3340.33-0.40%1,068,976
Aug 21, 202540.5641.0839.7540.4940.490.65%689,570
Aug 20, 202540.1040.7339.6240.2340.230.27%1,084,570
Aug 19, 202541.4641.5040.1140.1240.12-3.79%907,064
Aug 18, 202541.4342.1440.8741.7041.700.48%945,683
Aug 15, 202541.4541.8741.0141.5041.500.19%550,866
Aug 14, 202542.9542.9540.8341.4241.42-3.99%1,180,751
Aug 13, 202542.4843.5342.2843.1443.141.55%524,975
Aug 12, 202543.0243.6442.2542.4842.48-1.14%1,030,973
Aug 11, 202542.2943.0042.0442.9742.971.32%677,677
Aug 8, 202544.9044.9841.7042.4142.41-4.80%1,378,439
Aug 7, 202545.9846.7044.1944.5544.55-2.35%775,714
Aug 6, 202545.4646.3945.2445.6245.621.51%718,647
Aug 5, 202544.0245.4543.7344.9444.941.93%557,113
Aug 4, 202543.0544.2342.8744.0944.091.80%620,477
Aug 1, 202544.8344.8342.0443.3143.31-3.11%2,003,112
Jul 31, 202545.0145.6544.1444.7044.70-1.63%1,490,315
Jul 30, 202546.1446.2544.8645.4445.44-1.50%1,213,039
Jul 29, 202543.9546.2643.9246.1346.135.73%1,125,990