Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
70.89
+0.59 (0.84%)
At close: Apr 24, 2026, 4:00 PM EDT
72.00
+1.11 (1.57%)
After-hours: Apr 24, 2026, 7:38 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 70.30 | 70.90 | 69.16 | 70.89 | 70.89 | 0.84% | 1,596,225 |
| Apr 23, 2026 | 67.43 | 71.00 | 67.20 | 70.30 | 70.30 | 2.33% | 1,259,514 |
| Apr 22, 2026 | 68.73 | 69.38 | 68.00 | 68.70 | 68.70 | 1.21% | 1,188,068 |
| Apr 21, 2026 | 66.41 | 68.42 | 65.55 | 67.88 | 67.88 | 2.11% | 1,247,964 |
| Apr 20, 2026 | 65.78 | 67.28 | 65.12 | 66.48 | 66.48 | 2.31% | 1,090,451 |
| Apr 17, 2026 | 62.60 | 65.52 | 61.51 | 64.98 | 64.98 | -3.10% | 2,221,338 |
| Apr 16, 2026 | 64.15 | 67.31 | 64.15 | 67.06 | 67.06 | 4.49% | 906,114 |
| Apr 15, 2026 | 64.73 | 66.06 | 64.02 | 64.18 | 64.18 | -0.59% | 826,194 |
| Apr 14, 2026 | 66.07 | 66.92 | 63.91 | 64.56 | 64.56 | -3.53% | 1,074,157 |
| Apr 13, 2026 | 67.90 | 70.12 | 66.77 | 66.92 | 66.92 | 1.27% | 1,160,509 |
| Apr 10, 2026 | 64.61 | 66.78 | 64.42 | 66.08 | 66.08 | 1.54% | 656,029 |
| Apr 9, 2026 | 66.00 | 66.84 | 64.25 | 65.08 | 65.08 | -0.79% | 1,150,853 |
| Apr 8, 2026 | 65.15 | 65.97 | 62.41 | 65.60 | 65.60 | -6.46% | 3,245,930 |
| Apr 7, 2026 | 71.76 | 73.59 | 69.24 | 70.13 | 70.13 | -1.28% | 721,814 |
| Apr 6, 2026 | 71.00 | 72.00 | 69.71 | 71.04 | 71.04 | -0.81% | 1,150,274 |
| Apr 2, 2026 | 72.45 | 73.47 | 70.20 | 71.62 | 71.62 | 3.62% | 1,294,642 |
| Apr 1, 2026 | 73.20 | 74.20 | 68.90 | 69.12 | 69.12 | -8.41% | 3,431,215 |
| Mar 31, 2026 | 76.55 | 79.04 | 74.51 | 75.47 | 75.47 | -1.41% | 3,292,420 |
| Mar 30, 2026 | 75.00 | 79.20 | 75.00 | 76.55 | 76.55 | 3.15% | 2,236,158 |
| Mar 27, 2026 | 73.25 | 74.85 | 72.51 | 74.21 | 74.21 | 2.63% | 1,979,683 |
| Mar 26, 2026 | 72.76 | 74.86 | 71.92 | 72.31 | 72.31 | 1.37% | 2,017,231 |
| Mar 25, 2026 | 70.61 | 72.07 | 70.05 | 71.33 | 71.33 | -0.60% | 1,748,243 |
| Mar 24, 2026 | 69.16 | 71.91 | 68.79 | 71.76 | 71.76 | 5.76% | 1,607,262 |
| Mar 23, 2026 | 69.21 | 71.69 | 67.76 | 67.85 | 67.85 | -5.84% | 3,353,484 |
| Mar 20, 2026 | 72.68 | 73.89 | 70.98 | 72.06 | 72.06 | -1.23% | 2,381,316 |
| Mar 19, 2026 | 70.23 | 74.47 | 69.61 | 72.96 | 72.96 | 5.08% | 4,102,592 |
| Mar 18, 2026 | 69.65 | 70.17 | 68.59 | 69.43 | 69.43 | 0.46% | 1,793,643 |
| Mar 17, 2026 | 66.19 | 69.90 | 66.19 | 69.11 | 69.11 | 5.21% | 2,968,467 |
| Mar 16, 2026 | 64.46 | 66.77 | 64.25 | 65.69 | 65.69 | 1.47% | 1,929,082 |
| Mar 13, 2026 | 62.32 | 65.50 | 61.70 | 64.74 | 64.74 | 3.80% | 2,636,883 |
| Mar 12, 2026 | 60.89 | 62.72 | 59.95 | 62.37 | 62.37 | 4.52% | 2,547,066 |
| Mar 11, 2026 | 59.70 | 60.60 | 58.95 | 59.67 | 59.67 | 1.24% | 2,082,415 |
| Mar 10, 2026 | 59.21 | 60.31 | 58.15 | 58.94 | 58.94 | -2.17% | 1,872,835 |
| Mar 9, 2026 | 63.40 | 63.85 | 59.79 | 60.25 | 60.25 | -3.74% | 2,164,830 |
| Mar 6, 2026 | 61.16 | 64.00 | 61.04 | 62.59 | 62.59 | 2.84% | 3,173,597 |
| Mar 5, 2026 | 59.37 | 61.00 | 58.79 | 60.86 | 60.86 | 1.96% | 1,351,721 |
| Mar 4, 2026 | 59.50 | 59.90 | 57.80 | 59.69 | 59.69 | 0.20% | 1,036,483 |
| Mar 3, 2026 | 59.00 | 60.39 | 58.00 | 59.57 | 59.57 | 1.15% | 3,117,923 |
| Mar 2, 2026 | 59.72 | 61.27 | 58.50 | 58.89 | 58.89 | 1.99% | 3,915,900 |
| Feb 27, 2026 | 57.00 | 58.16 | 55.89 | 57.74 | 57.74 | 2.50% | 1,351,137 |
| Feb 26, 2026 | 54.79 | 56.60 | 54.79 | 56.33 | 56.33 | -0.84% | 589,574 |
| Feb 25, 2026 | 57.26 | 57.79 | 55.82 | 56.81 | 56.81 | -1.20% | 833,722 |
| Feb 24, 2026 | 57.10 | 57.50 | 56.41 | 57.50 | 57.50 | 1.50% | 604,808 |
| Feb 23, 2026 | 58.97 | 59.08 | 56.48 | 56.65 | 56.65 | -4.02% | 629,835 |
| Feb 20, 2026 | 58.89 | 59.15 | 58.10 | 59.02 | 59.02 | - | 1,014,593 |
| Feb 19, 2026 | 55.73 | 59.20 | 55.69 | 59.02 | 59.02 | 6.44% | 2,699,921 |
| Feb 18, 2026 | 54.94 | 55.55 | 54.35 | 55.45 | 55.45 | 2.78% | 829,622 |
| Feb 17, 2026 | 53.80 | 54.57 | 52.82 | 53.95 | 53.95 | -0.30% | 910,374 |
| Feb 13, 2026 | 54.00 | 54.50 | 53.36 | 54.11 | 54.11 | 0.52% | 522,012 |
| Feb 12, 2026 | 56.00 | 56.06 | 53.09 | 53.83 | 53.83 | -3.96% | 843,669 |