Vista Energy, S.A.B. de C.V. (VIST)

NYSE: VIST · Real-Time Price · USD

72.27

+0.74 (1.03%)

At close: Oct 28, 2026, 4:00 PM EDT

71.98

-0.29 (-0.40%)

Pre-market: Oct 29, 2026, 4:51 AM EDT

Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	72.73	73.50	71.86	72.27	72.27	1.03%	670,664
Oct 27, 2026	72.65	73.85	71.16	71.53	71.53	-1.99%	598,271
Oct 26, 2026	71.02	73.05	70.08	72.98	72.98	-2.49%	982,246
Oct 23, 2026	71.02	75.01	71.02	74.84	74.84	5.99%	1,264,011
Oct 22, 2026	71.95	72.28	69.09	70.61	70.61	-1.16%	692,401
Oct 21, 2026	70.61	72.09	70.10	71.44	71.44	1.10%	648,687
Oct 20, 2026	71.48	72.45	70.02	70.66	70.66	-0.28%	703,616
Oct 19, 2026	72.05	72.50	70.12	70.86	70.86	-1.51%	763,748
Oct 16, 2026	70.71	72.35	70.71	71.95	71.95	2.80%	1,038,757
Oct 15, 2026	69.94	70.60	68.53	69.99	69.99	0.07%	888,093
Oct 14, 2026	69.26	70.38	68.60	69.94	69.94	1.33%	795,251
Oct 13, 2026	69.34	70.08	68.54	69.02	69.02	-0.58%	971,935
Oct 12, 2026	67.76	69.70	66.47	69.42	69.42	4.77%	967,268
Oct 9, 2026	66.82	68.74	65.87	66.26	66.26	-1.34%	504,259
Oct 8, 2026	67.00	68.36	66.60	67.16	67.16	2.64%	875,474
Oct 7, 2026	66.33	66.90	65.10	65.43	65.43	-0.95%	746,474
Oct 6, 2026	66.00	67.65	65.64	66.06	66.06	-0.72%	1,053,902
Oct 5, 2026	64.99	67.04	64.80	66.54	66.54	3.56%	1,048,195
Oct 2, 2026	63.76	64.83	63.19	64.25	64.25	-0.59%	904,748
Oct 1, 2026	65.20	66.00	64.49	64.63	64.63	-1.10%	1,098,338
Sep 30, 2026	66.92	67.22	65.22	65.35	65.35	-2.04%	921,779
Sep 29, 2026	66.05	67.47	65.54	66.71	66.71	-0.30%	606,857
Sep 28, 2026	68.59	68.98	66.64	66.91	66.91	-0.77%	687,717
Sep 25, 2026	67.44	68.41	66.50	67.43	67.43	-1.27%	844,131
Sep 24, 2026	70.94	71.45	68.28	68.30	68.30	-2.78%	956,508
Sep 23, 2026	70.28	71.62	68.36	70.25	70.25	1.20%	1,178,411
Sep 22, 2026	69.00	70.55	68.40	69.42	69.42	-1.29%	942,013
Sep 21, 2026	71.44	71.75	69.50	70.33	70.33	-2.68%	1,106,196
Sep 18, 2026	72.99	73.64	71.62	72.27	72.27	-1.42%	1,144,316
Sep 17, 2026	72.65	74.60	72.21	73.31	73.31	-1.28%	1,020,004
Sep 16, 2026	76.75	77.39	73.46	74.26	74.26	-5.23%	919,652
Sep 15, 2026	76.74	79.51	76.74	78.36	78.36	2.55%	1,451,843
Sep 14, 2026	77.10	78.70	75.81	76.41	76.41	0.18%	1,253,764
Sep 11, 2026	77.33	78.40	75.70	76.27	76.27	-3.39%	1,128,104
Sep 10, 2026	76.01	79.77	74.90	78.95	78.95	5.87%	2,297,363
Sep 9, 2026	77.00	77.34	74.57	74.57	74.57	-1.70%	1,266,236
Sep 8, 2026	75.00	76.36	74.61	75.86	75.86	2.89%	1,690,103
Sep 4, 2026	73.97	74.55	73.03	73.73	73.73	-1.18%	713,144
Sep 3, 2026	77.14	79.06	74.33	74.61	74.61	-3.14%	1,481,159
Sep 2, 2026	73.44	77.82	73.29	77.03	77.03	3.11%	1,503,239
Sep 1, 2026	73.09	75.34	72.10	74.71	74.71	4.55%	1,900,976
Aug 31, 2026	71.95	72.77	70.60	71.46	71.46	1.88%	1,004,756
Aug 28, 2026	71.39	71.77	69.33	70.14	70.14	-0.67%	560,105
Aug 27, 2026	69.00	71.20	68.55	70.61	70.61	2.84%	823,540
Aug 26, 2026	67.70	69.39	67.28	68.66	68.66	0.39%	614,071
Aug 25, 2026	69.37	69.70	67.42	68.39	68.39	-3.21%	1,322,969
Aug 24, 2026	69.50	70.76	68.38	70.66	70.66	1.55%	961,959
Aug 21, 2026	70.50	71.53	69.28	69.58	69.58	-1.30%	1,156,429
Aug 20, 2026	70.97	72.59	70.26	70.50	70.50	3.04%	1,709,392
Aug 19, 2026	70.50	71.74	68.34	68.42	68.42	-1.89%	1,168,387