Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
65.50
+1.46 (2.28%)
Aug 6, 2026, 10:20 AM EDT - Market open
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 64.52 | 66.50 | 63.31 | 64.04 | - | - | 712 |
| Aug 5, 2026 | 65.59 | 67.11 | 63.88 | 64.04 | 64.04 | -3.15% | 752,980 |
| Aug 4, 2026 | 66.75 | 66.92 | 65.18 | 66.12 | 66.12 | -3.08% | 1,200,048 |
| Aug 3, 2026 | 67.88 | 69.80 | 67.31 | 68.22 | 68.22 | -3.17% | 901,526 |
| Jul 31, 2026 | 69.50 | 71.14 | 68.40 | 70.45 | 70.45 | 2.74% | 956,446 |
| Jul 30, 2026 | 65.46 | 68.74 | 64.13 | 68.57 | 68.57 | 3.88% | 539,506 |
| Jul 29, 2026 | 66.00 | 66.90 | 65.44 | 66.01 | 66.01 | 2.68% | 854,082 |
| Jul 28, 2026 | 66.37 | 66.99 | 63.38 | 64.29 | 64.29 | -3.48% | 916,208 |
| Jul 27, 2026 | 66.89 | 68.73 | 66.20 | 66.61 | 66.61 | -4.16% | 873,318 |
| Jul 24, 2026 | 68.50 | 69.98 | 68.50 | 69.50 | 69.50 | 0.64% | 1,334,208 |
| Jul 23, 2026 | 68.70 | 70.92 | 68.01 | 69.06 | 69.06 | 3.04% | 2,132,027 |
| Jul 22, 2026 | 66.26 | 67.53 | 66.00 | 67.02 | 67.02 | 3.03% | 778,083 |
| Jul 21, 2026 | 64.50 | 65.88 | 64.27 | 65.05 | 65.05 | 1.78% | 653,470 |
| Jul 20, 2026 | 63.33 | 64.40 | 61.50 | 63.91 | 63.91 | -0.17% | 904,030 |
| Jul 17, 2026 | 64.00 | 65.36 | 62.50 | 64.02 | 64.02 | 2.63% | 1,103,502 |
| Jul 16, 2026 | 65.39 | 65.84 | 62.32 | 62.38 | 62.38 | -4.81% | 973,027 |
| Jul 15, 2026 | 65.58 | 66.09 | 65.13 | 65.53 | 65.53 | -0.30% | 716,440 |
| Jul 14, 2026 | 66.31 | 67.47 | 64.83 | 65.73 | 65.73 | 0.40% | 915,196 |
| Jul 13, 2026 | 66.13 | 67.09 | 65.14 | 65.47 | 65.47 | 1.02% | 1,121,941 |
| Jul 10, 2026 | 63.98 | 65.14 | 63.81 | 64.81 | 64.81 | 1.66% | 772,752 |
| Jul 9, 2026 | 64.25 | 65.09 | 63.13 | 63.75 | 63.75 | -2.30% | 610,022 |
| Jul 8, 2026 | 63.90 | 66.76 | 63.52 | 65.25 | 65.25 | 5.19% | 1,746,482 |
| Jul 7, 2026 | 61.56 | 63.15 | 61.56 | 62.03 | 62.03 | 1.34% | 907,944 |
| Jul 6, 2026 | 60.30 | 61.87 | 60.30 | 61.21 | 61.21 | 1.41% | 784,918 |
| Jul 2, 2026 | 62.58 | 62.84 | 59.82 | 60.36 | 60.36 | -3.72% | 1,178,987 |
| Jul 1, 2026 | 63.12 | 64.70 | 62.06 | 62.69 | 62.69 | -1.74% | 506,967 |
| Jun 30, 2026 | 64.73 | 66.08 | 63.51 | 63.80 | 63.80 | -0.67% | 567,337 |
| Jun 29, 2026 | 65.26 | 66.10 | 63.86 | 64.23 | 64.23 | -0.63% | 854,840 |
| Jun 26, 2026 | 64.61 | 66.21 | 63.77 | 64.64 | 64.64 | -0.60% | 442,164 |
| Jun 25, 2026 | 63.71 | 66.12 | 63.00 | 65.03 | 65.03 | 0.95% | 760,656 |
| Jun 24, 2026 | 65.00 | 65.78 | 63.36 | 64.42 | 64.42 | -3.42% | 1,295,695 |
| Jun 23, 2026 | 67.66 | 68.25 | 66.06 | 66.70 | 66.70 | -2.14% | 687,169 |
| Jun 22, 2026 | 69.16 | 69.26 | 67.19 | 68.16 | 68.16 | -0.57% | 599,916 |
| Jun 18, 2026 | 67.21 | 68.89 | 66.00 | 68.55 | 68.55 | 0.04% | 1,377,610 |
| Jun 17, 2026 | 69.33 | 70.51 | 68.14 | 68.52 | 68.52 | -1.07% | 460,009 |
| Jun 16, 2026 | 67.55 | 69.58 | 67.53 | 69.26 | 69.26 | 0.98% | 963,980 |
| Jun 15, 2026 | 68.83 | 70.00 | 67.00 | 68.59 | 68.59 | -4.92% | 960,381 |
| Jun 12, 2026 | 72.00 | 72.77 | 71.11 | 72.14 | 72.14 | -1.21% | 645,271 |
| Jun 11, 2026 | 73.97 | 77.21 | 72.67 | 73.02 | 73.02 | 0.72% | 1,393,598 |
| Jun 10, 2026 | 72.00 | 74.79 | 71.75 | 72.50 | 72.50 | 1.40% | 1,056,826 |
| Jun 9, 2026 | 73.53 | 73.87 | 70.01 | 71.50 | 71.50 | -3.33% | 1,091,698 |
| Jun 8, 2026 | 75.66 | 76.18 | 73.18 | 73.96 | 73.96 | -0.62% | 621,322 |
| Jun 5, 2026 | 76.25 | 76.25 | 74.14 | 74.42 | 74.42 | -2.74% | 457,592 |
| Jun 4, 2026 | 75.01 | 77.08 | 74.92 | 76.52 | 76.52 | -0.05% | 415,921 |
| Jun 3, 2026 | 77.10 | 77.93 | 76.00 | 76.56 | 76.56 | -0.21% | 519,104 |
| Jun 2, 2026 | 76.28 | 77.49 | 75.61 | 76.72 | 76.72 | 0.92% | 418,654 |
| Jun 1, 2026 | 76.09 | 78.00 | 75.53 | 76.02 | 76.02 | 2.45% | 881,400 |
| May 29, 2026 | 73.00 | 74.50 | 71.50 | 74.20 | 74.20 | 1.48% | 846,627 |
| May 28, 2026 | 74.68 | 76.18 | 72.90 | 73.12 | 73.12 | -0.65% | 871,750 |
| May 27, 2026 | 72.00 | 75.14 | 71.38 | 73.60 | 73.60 | -0.96% | 708,963 |