Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	59.26	59.95	58.52	59.50	59.50	1.21%	1,091,498
Jan 14, 2025	56.99	58.79	56.54	58.79	58.79	3.12%	714,390
Jan 13, 2025	57.59	58.11	56.52	57.01	57.01	-1.45%	796,931
Jan 10, 2025	58.64	59.36	56.00	57.85	57.85	2.41%	871,533
Jan 8, 2025	57.16	57.30	55.36	56.49	56.49	-1.76%	839,034
Jan 7, 2025	55.68	58.28	55.44	57.50	57.50	5.52%	1,084,780
Jan 6, 2025	55.17	55.77	54.11	54.49	54.49	0.59%	921,062
Jan 3, 2025	55.90	56.24	52.87	54.17	54.17	-3.09%	1,214,162
Jan 2, 2025	55.17	57.29	54.27	55.90	55.90	3.31%	1,332,275
Dec 31, 2024	54.04	54.50	53.32	54.11	54.11	0.04%	237,986
Dec 30, 2024	55.30	56.00	53.58	54.09	54.09	-0.15%	440,161
Dec 27, 2024	54.11	54.51	53.34	54.17	54.17	0.15%	275,114
Dec 26, 2024	53.97	54.34	53.59	54.09	54.09	0.17%	283,081
Dec 24, 2024	54.07	54.37	53.29	54.00	54.00	0.54%	152,250
Dec 23, 2024	54.12	54.62	52.21	53.71	53.71	0.28%	504,364
Dec 20, 2024	53.42	54.50	52.74	53.56	53.56	-0.67%	707,525
Dec 19, 2024	55.45	56.27	53.50	53.92	53.92	-1.80%	921,748
Dec 18, 2024	58.50	58.50	54.68	54.91	54.91	-5.49%	975,218
Dec 17, 2024	57.28	58.10	55.70	58.10	58.10	0.17%	931,670
Dec 16, 2024	58.05	59.37	57.43	58.00	58.00	0.03%	811,517
Dec 13, 2024	58.80	59.31	56.86	57.98	57.98	-0.74%	801,467
Dec 12, 2024	57.95	59.47	57.82	58.41	58.41	0.46%	1,569,089
Dec 11, 2024	56.76	58.24	55.33	58.14	58.14	4.21%	1,308,220
Dec 10, 2024	57.51	58.90	55.75	55.79	55.79	-2.87%	1,509,710
Dec 9, 2024	55.85	58.17	55.59	57.44	57.44	3.74%	1,499,079
Dec 6, 2024	55.50	56.18	53.55	55.37	55.37	-1.32%	1,355,206
Dec 5, 2024	55.88	57.21	55.70	56.11	56.11	1.15%	1,026,499
Dec 4, 2024	56.47	56.47	54.34	55.47	55.47	-1.00%	1,624,619
Dec 3, 2024	53.70	56.58	53.70	56.03	56.03	5.18%	1,664,315
Dec 2, 2024	54.23	54.45	53.12	53.27	53.27	0.08%	859,715
Nov 29, 2024	54.03	54.48	52.73	53.23	53.23	-0.26%	623,089
Nov 27, 2024	54.57	55.14	53.30	53.37	53.37	-0.28%	811,238
Nov 26, 2024	55.12	56.10	53.19	53.52	53.52	-3.50%	1,748,623
Nov 25, 2024	56.75	57.28	54.90	55.46	55.46	-1.86%	2,507,494
Nov 22, 2024	51.90	56.64	51.63	56.51	56.51	9.16%	2,304,287
Nov 21, 2024	51.32	52.17	50.41	51.77	51.77	1.43%	1,354,514
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