Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	47.72	50.50	47.60	48.90	48.90	2.73%	1,752,328
Apr 23, 2025	47.86	48.91	46.94	47.60	47.60	1.64%	1,322,906
Apr 22, 2025	46.26	47.69	45.79	46.83	46.83	3.24%	1,244,301
Apr 21, 2025	47.99	47.99	44.33	45.36	45.36	-5.12%	1,073,985
Apr 17, 2025	45.02	48.96	45.00	47.81	47.81	6.89%	2,077,219
Apr 16, 2025	40.49	46.46	40.42	44.73	44.73	10.77%	3,692,930
Apr 15, 2025	40.95	41.08	40.00	40.38	40.38	-1.17%	812,422
Apr 14, 2025	42.91	44.12	40.04	40.86	40.86	7.10%	2,224,291
Apr 11, 2025	35.75	38.23	35.28	38.15	38.15	8.13%	1,347,387
Apr 10, 2025	37.00	37.52	34.39	35.28	35.28	-8.10%	1,380,247
Apr 9, 2025	33.78	39.28	32.11	38.39	38.39	9.75%	3,064,930
Apr 8, 2025	38.51	38.93	34.03	34.98	34.98	-5.54%	1,802,913
Apr 7, 2025	36.01	38.31	33.30	37.03	37.03	-4.39%	2,022,588
Apr 4, 2025	41.16	41.16	37.16	38.73	38.73	-10.62%	2,250,601
Apr 3, 2025	45.05	45.05	43.10	43.33	43.33	-8.49%	1,128,789
Apr 2, 2025	46.95	47.80	46.67	47.35	47.35	-0.82%	345,611
Apr 1, 2025	46.87	48.21	46.16	47.74	47.74	2.53%	527,420
Mar 31, 2025	46.44	46.75	45.40	46.56	46.56	-1.98%	667,923
Mar 28, 2025	48.15	48.79	46.71	47.50	47.50	-2.00%	704,450
Mar 27, 2025	48.00	49.61	48.00	48.47	48.47	0.77%	746,198
Mar 26, 2025	48.72	49.57	47.67	48.10	48.10	-0.48%	702,554
Mar 25, 2025	47.69	48.77	47.39	48.33	48.33	3.03%	527,091
Mar 24, 2025	47.66	48.20	46.75	46.91	46.91	-0.21%	352,515
Mar 21, 2025	46.06	47.33	45.67	47.01	47.01	1.21%	433,862
Mar 20, 2025	45.98	47.10	45.98	46.45	46.45	-0.15%	307,072
Mar 19, 2025	45.15	46.92	45.12	46.52	46.52	1.73%	690,014
Mar 18, 2025	48.98	49.19	45.58	45.73	45.73	-6.96%	898,502
Mar 17, 2025	49.27	49.52	48.57	49.15	49.15	-0.16%	446,386
Mar 14, 2025	49.10	49.81	49.00	49.23	49.23	3.97%	703,321
Mar 13, 2025	47.29	47.94	45.44	47.35	47.35	0.23%	951,204
Mar 12, 2025	43.00	47.66	43.00	47.24	47.24	10.63%	1,743,519
Mar 11, 2025	42.99	44.38	42.32	42.70	42.70	0.28%	854,357
Mar 10, 2025	44.98	45.40	41.02	42.58	42.58	-6.87%	1,889,858
Mar 7, 2025	46.15	46.35	44.25	45.72	45.72	1.04%	779,441
Mar 6, 2025	45.87	47.09	44.88	45.25	45.25	-1.44%	618,581
Mar 5, 2025	46.45	47.19	44.81	45.91	45.91	-0.48%	1,446,995
Mar 4, 2025	48.00	48.00	45.34	46.13	46.13	-6.52%	2,002,032
Mar 3, 2025	51.20	51.94	48.90	49.35	49.35	-2.82%	1,629,579
Feb 28, 2025	48.35	51.06	47.25	50.78	50.78	4.29%	1,321,086
Feb 27, 2025	50.63	51.24	48.67	48.69	48.69	-5.42%	967,535
Feb 26, 2025	51.75	52.40	50.70	51.48	51.48	-0.04%	800,181
Feb 25, 2025	52.17	52.69	50.52	51.50	51.50	-1.02%	738,917
Feb 24, 2025	54.40	54.62	51.82	52.03	52.03	-4.02%	989,973
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