Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.61	66.21	63.77	65.14	-	0.17%	244,567
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
May 26, 2026	74.90	75.82	73.34	74.31	74.31	-1.46%	566,005
May 22, 2026	75.50	77.58	74.45	75.41	75.41	-0.17%	643,022
May 21, 2026	77.31	77.70	74.27	75.54	75.54	0.33%	1,062,267
May 20, 2026	78.91	81.44	75.20	75.29	75.29	-5.00%	1,764,651
May 19, 2026	79.48	79.48	77.05	79.25	79.25	0.94%	1,543,784
May 18, 2026	72.42	78.64	71.77	78.51	78.51	8.60%	1,880,696
May 15, 2026	72.39	73.50	71.44	72.29	72.29	0.61%	1,011,347
May 14, 2026	68.22	72.05	68.22	71.85	71.85	5.04%	1,035,991
May 13, 2026	69.49	69.78	68.12	68.40	68.40	-1.27%	923,335
May 12, 2026	68.46	69.72	67.40	69.28	69.28	3.67%	1,581,847
May 11, 2026	66.13	67.20	64.52	66.83	66.83	2.48%	1,721,958
May 8, 2026	65.05	65.92	64.28	65.21	65.21	-0.90%	1,195,638
May 7, 2026	66.48	67.25	63.77	65.80	65.80	-4.07%	3,783,106
May 6, 2026	69.17	70.11	68.17	68.59	68.59	-4.88%	1,833,076
May 5, 2026	72.73	73.94	71.47	72.11	72.11	-1.60%	604,830
May 4, 2026	72.69	73.95	72.07	73.28	73.28	2.29%	526,531
May 1, 2026	74.67	75.03	71.15	71.64	71.64	-3.61%	1,018,738
Apr 30, 2026	72.49	75.96	72.23	74.32	74.32	-0.07%	1,376,055
Apr 29, 2026	74.15	75.20	73.53	74.37	74.37	1.71%	996,003
Apr 28, 2026	73.42	74.81	73.06	73.12	73.12	1.61%	1,266,612
Apr 27, 2026	72.00	73.00	71.13	71.96	71.96	1.51%	1,038,485
Apr 24, 2026	70.30	70.90	69.16	70.89	70.89	0.84%	1,596,625
Apr 23, 2026	67.43	71.00	67.20	70.30	70.30	2.33%	1,259,807
Apr 22, 2026	68.73	69.38	68.00	68.70	68.70	1.21%	1,188,384
Apr 21, 2026	66.41	68.42	65.55	67.88	67.88	2.11%	1,248,757
Apr 20, 2026	65.78	67.28	65.12	66.48	66.48	2.31%	1,090,807
Apr 17, 2026	62.60	65.52	61.51	64.98	64.98	-3.10%	2,222,522
Apr 16, 2026	64.15	67.31	64.15	67.06	67.06	4.49%	906,585