Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
45.49
-2.93 (-6.05%)
At close: Sep 26, 2024, 4:00 PM
45.65
+0.16 (0.35%)
After-hours: Sep 26, 2024, 5:25 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 46.03 | 46.09 | 43.95 | 44.02 | 44.02 | -3.21% | 370,849 |
| Jun 28, 2024 | 46.21 | 46.25 | 45.00 | 45.48 | 45.48 | -0.52% | 279,259 |
| Jun 27, 2024 | 45.17 | 45.84 | 44.73 | 45.72 | 45.72 | 1.33% | 229,475 |
| Jun 26, 2024 | 45.95 | 46.00 | 43.87 | 45.12 | 45.12 | -2.21% | 461,344 |
| Jun 25, 2024 | 44.00 | 46.35 | 43.07 | 46.14 | 46.14 | 5.27% | 802,152 |
| Jun 24, 2024 | 42.54 | 43.98 | 42.54 | 43.83 | 43.83 | 2.74% | 494,751 |
| Jun 21, 2024 | 44.22 | 44.22 | 42.45 | 42.66 | 42.66 | -1.98% | 561,618 |
| Jun 20, 2024 | 42.99 | 43.69 | 42.70 | 43.52 | 43.52 | 2.57% | 401,666 |
| Jun 18, 2024 | 42.42 | 43.17 | 42.37 | 42.43 | 42.43 | - | 234,620 |
| Jun 17, 2024 | 43.20 | 43.84 | 41.60 | 42.43 | 42.43 | -2.71% | 474,983 |
| Jun 14, 2024 | 44.23 | 44.41 | 43.03 | 43.61 | 43.61 | -0.59% | 662,791 |
| Jun 13, 2024 | 46.95 | 46.95 | 43.17 | 43.87 | 43.87 | -0.39% | 1,308,860 |
| Jun 12, 2024 | 44.12 | 45.41 | 43.22 | 44.04 | 44.04 | 1.54% | 1,382,992 |
| Jun 11, 2024 | 44.38 | 44.38 | 43.23 | 43.37 | 43.37 | -2.30% | 487,565 |
| Jun 10, 2024 | 42.74 | 44.81 | 42.41 | 44.39 | 44.39 | 3.64% | 490,254 |
| Jun 7, 2024 | 42.30 | 43.58 | 42.28 | 42.83 | 42.83 | 0.97% | 709,140 |
| Jun 6, 2024 | 42.35 | 43.40 | 41.75 | 42.42 | 42.42 | -0.45% | 442,361 |
| Jun 5, 2024 | 42.65 | 43.81 | 41.81 | 42.61 | 42.61 | -0.88% | 1,136,354 |
| Jun 4, 2024 | 46.00 | 46.00 | 42.01 | 42.99 | 42.99 | -7.90% | 1,402,981 |
| Jun 3, 2024 | 48.82 | 48.84 | 46.28 | 46.68 | 46.68 | -3.65% | 884,914 |
| May 31, 2024 | 48.93 | 49.33 | 48.13 | 48.45 | 48.45 | -0.33% | 426,538 |
| May 30, 2024 | 47.00 | 49.28 | 47.00 | 48.61 | 48.61 | 4.20% | 1,471,806 |
| May 29, 2024 | 45.70 | 46.66 | 45.14 | 46.65 | 46.65 | 1.52% | 302,019 |
| May 28, 2024 | 44.80 | 46.30 | 44.80 | 45.95 | 45.95 | 3.68% | 603,530 |
| May 24, 2024 | 45.74 | 47.36 | 44.09 | 44.32 | 44.32 | -2.10% | 1,036,814 |
| May 23, 2024 | 46.70 | 47.07 | 44.72 | 45.27 | 45.27 | -2.01% | 617,480 |
| May 22, 2024 | 48.60 | 48.81 | 45.82 | 46.20 | 46.20 | -5.73% | 888,180 |
| May 21, 2024 | 48.60 | 49.58 | 48.05 | 49.01 | 49.01 | 0.89% | 1,147,591 |
| May 20, 2024 | 47.72 | 48.89 | 47.59 | 48.58 | 48.58 | 2.30% | 569,615 |
| May 17, 2024 | 47.19 | 47.99 | 47.10 | 47.49 | 47.49 | 0.04% | 332,361 |
| May 16, 2024 | 47.89 | 47.91 | 46.75 | 47.47 | 47.47 | -0.29% | 461,525 |
| May 15, 2024 | 46.55 | 48.30 | 45.92 | 47.61 | 47.61 | 2.28% | 964,918 |
| May 14, 2024 | 44.65 | 46.72 | 43.83 | 46.55 | 46.55 | 3.44% | 674,134 |
| May 13, 2024 | 45.72 | 46.40 | 44.56 | 45.00 | 45.00 | -0.77% | 447,164 |
| May 10, 2024 | 46.47 | 46.63 | 45.21 | 45.35 | 45.35 | -1.92% | 311,939 |
| May 9, 2024 | 46.12 | 46.43 | 45.43 | 46.24 | 46.24 | 0.26% | 373,534 |
| May 8, 2024 | 46.53 | 47.25 | 45.95 | 46.12 | 46.12 | -0.88% | 464,223 |
| May 7, 2024 | 46.20 | 46.98 | 45.87 | 46.53 | 46.53 | 1.86% | 538,300 |
| May 6, 2024 | 43.30 | 46.08 | 43.30 | 45.68 | 45.68 | 5.74% | 646,383 |
| May 3, 2024 | 43.00 | 43.57 | 42.67 | 43.20 | 43.20 | 1.72% | 266,529 |