Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
74.42
-2.10 (-2.74%)
At close: Jun 5, 2026, 4:00 PM EDT
73.01
-1.41 (-1.89%)
After-hours: Jun 5, 2026, 7:42 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 64.73 | 66.06 | 64.02 | 64.18 | 64.18 | -0.59% | 826,747 |
| Apr 14, 2026 | 66.07 | 66.92 | 63.91 | 64.56 | 64.56 | -3.53% | 1,075,337 |
| Apr 13, 2026 | 67.90 | 70.12 | 66.77 | 66.92 | 66.92 | 1.27% | 1,163,792 |
| Apr 10, 2026 | 64.61 | 66.78 | 64.42 | 66.08 | 66.08 | 1.54% | 656,450 |
| Apr 9, 2026 | 66.00 | 66.84 | 64.25 | 65.08 | 65.08 | -0.79% | 1,154,801 |
| Apr 8, 2026 | 65.15 | 65.97 | 62.41 | 65.60 | 65.60 | -6.46% | 3,335,510 |
| Apr 7, 2026 | 71.76 | 73.59 | 69.24 | 70.13 | 70.13 | -1.28% | 769,942 |
| Apr 6, 2026 | 71.00 | 72.00 | 69.71 | 71.04 | 71.04 | -0.81% | 1,151,595 |
| Apr 2, 2026 | 72.45 | 73.47 | 70.20 | 71.62 | 71.62 | 3.62% | 1,295,755 |
| Apr 1, 2026 | 73.20 | 74.20 | 68.90 | 69.12 | 69.12 | -8.41% | 3,493,247 |
| Mar 31, 2026 | 76.55 | 79.04 | 74.51 | 75.47 | 75.47 | -1.41% | 3,293,259 |
| Mar 30, 2026 | 75.00 | 79.20 | 75.00 | 76.55 | 76.55 | 3.15% | 2,239,349 |
| Mar 27, 2026 | 73.25 | 74.85 | 72.51 | 74.21 | 74.21 | 2.63% | 1,981,946 |
| Mar 26, 2026 | 72.76 | 74.86 | 71.92 | 72.31 | 72.31 | 1.37% | 2,017,554 |