Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
67.16
+1.73 (2.64%)
At close: Oct 8, 2026, 4:00 PM EDT
67.22
+0.06 (0.09%)
After-hours: Oct 8, 2026, 7:57 PM EDT
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.00 | 68.36 | 66.60 | 67.16 | 67.16 | 2.64% | 876,684 |
| 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 |
| Aug 18, 2026 | 73.51 | 73.52 | 69.60 | 69.74 | 69.74 | -3.35% | 2,085,468 |
| Aug 17, 2026 | 71.35 | 72.69 | 71.00 | 72.16 | 72.16 | 5.64% | 1,629,747 |
| Aug 14, 2026 | 67.13 | 69.09 | 66.38 | 68.31 | 68.31 | 3.20% | 641,072 |
| Aug 13, 2026 | 64.81 | 66.78 | 64.75 | 66.19 | 66.19 | 0.27% | 395,423 |
| Aug 12, 2026 | 65.48 | 66.79 | 64.75 | 66.01 | 66.01 | -0.18% | 678,449 |
| Aug 11, 2026 | 68.66 | 69.20 | 65.42 | 66.13 | 66.13 | -3.26% | 707,456 |
| Aug 10, 2026 | 66.73 | 69.00 | 66.73 | 68.36 | 68.36 | 3.64% | 702,855 |
| Aug 7, 2026 | 65.61 | 66.69 | 65.24 | 65.96 | 65.96 | -0.53% | 597,622 |
| Aug 6, 2026 | 65.21 | 66.85 | 64.74 | 66.31 | 66.31 | 3.54% | 478,130 |
| Aug 5, 2026 | 65.59 | 67.11 | 63.88 | 64.04 | 64.04 | -3.15% | 754,135 |
| Aug 4, 2026 | 66.75 | 66.92 | 65.18 | 66.12 | 66.12 | -3.08% | 1,200,160 |
| Aug 3, 2026 | 67.88 | 69.80 | 67.31 | 68.22 | 68.22 | -3.17% | 902,257 |
| Jul 31, 2026 | 69.50 | 71.14 | 68.40 | 70.45 | 70.45 | 2.74% | 956,627 |
| Jul 30, 2026 | 65.46 | 68.74 | 64.13 | 68.57 | 68.57 | 3.88% | 539,755 |