Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
69.92
+1.26 (1.84%)
Aug 27, 2026, 1:47 PM EDT - Market open
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 69.00 | 69.82 | 68.55 | 70.00 | - | 1.95% | 393,552 |
| Aug 26, 2026 | 67.70 | 69.39 | 67.28 | 68.66 | 68.66 | 0.39% | 607,194 |
| Aug 25, 2026 | 69.37 | 69.70 | 67.42 | 68.39 | 68.39 | -3.21% | 1,310,695 |
| Aug 24, 2026 | 69.50 | 70.76 | 68.38 | 70.66 | 70.66 | 1.55% | 956,668 |
| Aug 21, 2026 | 70.50 | 71.53 | 69.28 | 69.58 | 69.58 | -1.30% | 1,153,550 |
| Aug 20, 2026 | 70.97 | 72.59 | 70.26 | 70.50 | 70.50 | 3.04% | 1,600,516 |
| Aug 19, 2026 | 70.50 | 71.74 | 68.34 | 68.42 | 68.42 | -1.89% | 1,162,857 |
| Aug 18, 2026 | 73.51 | 73.52 | 69.60 | 69.74 | 69.74 | -3.35% | 1,885,954 |
| Aug 17, 2026 | 71.35 | 72.69 | 71.00 | 72.16 | 72.16 | 5.64% | 1,620,469 |
| Aug 14, 2026 | 67.13 | 69.09 | 66.38 | 68.31 | 68.31 | 3.20% | 640,499 |
| Aug 13, 2026 | 64.81 | 66.78 | 64.75 | 66.19 | 66.19 | 0.27% | 395,318 |
| Aug 12, 2026 | 65.48 | 66.79 | 64.75 | 66.01 | 66.01 | -0.18% | 678,175 |
| Aug 11, 2026 | 68.66 | 69.20 | 65.42 | 66.13 | 66.13 | -3.26% | 707,297 |
| Aug 10, 2026 | 66.73 | 69.00 | 66.73 | 68.36 | 68.36 | 3.64% | 702,142 |
| Aug 7, 2026 | 65.61 | 66.69 | 65.24 | 65.96 | 65.96 | -0.53% | 597,434 |
| Aug 6, 2026 | 65.21 | 66.85 | 64.74 | 66.31 | 66.31 | 3.54% | 477,903 |
| Aug 5, 2026 | 65.59 | 67.11 | 63.88 | 64.04 | 64.04 | -3.15% | 752,980 |
| Aug 4, 2026 | 66.75 | 66.92 | 65.18 | 66.12 | 66.12 | -3.08% | 1,200,048 |
| Aug 3, 2026 | 67.88 | 69.80 | 67.31 | 68.22 | 68.22 | -3.17% | 901,526 |
| Jul 31, 2026 | 69.50 | 71.14 | 68.40 | 70.45 | 70.45 | 2.74% | 956,446 |
| Jul 30, 2026 | 65.46 | 68.74 | 64.13 | 68.57 | 68.57 | 3.88% | 539,506 |
| Jul 29, 2026 | 66.00 | 66.90 | 65.44 | 66.01 | 66.01 | 2.68% | 854,082 |
| Jul 28, 2026 | 66.37 | 66.99 | 63.38 | 64.29 | 64.29 | -3.48% | 916,208 |
| Jul 27, 2026 | 66.89 | 68.73 | 66.20 | 66.61 | 66.61 | -4.16% | 873,318 |
| Jul 24, 2026 | 68.50 | 69.98 | 68.50 | 69.50 | 69.50 | 0.64% | 1,334,208 |
| Jul 23, 2026 | 68.70 | 70.92 | 68.01 | 69.06 | 69.06 | 3.04% | 2,132,027 |
| Jul 22, 2026 | 66.26 | 67.53 | 66.00 | 67.02 | 67.02 | 3.03% | 778,083 |
| Jul 21, 2026 | 64.50 | 65.88 | 64.27 | 65.05 | 65.05 | 1.78% | 653,470 |
| Jul 20, 2026 | 63.33 | 64.40 | 61.50 | 63.91 | 63.91 | -0.17% | 904,030 |
| Jul 17, 2026 | 64.00 | 65.36 | 62.50 | 64.02 | 64.02 | 2.63% | 1,103,502 |
| Jul 16, 2026 | 65.39 | 65.84 | 62.32 | 62.38 | 62.38 | -4.81% | 973,027 |
| Jul 15, 2026 | 65.58 | 66.09 | 65.13 | 65.53 | 65.53 | -0.30% | 716,440 |
| Jul 14, 2026 | 66.31 | 67.47 | 64.83 | 65.73 | 65.73 | 0.40% | 915,196 |
| Jul 13, 2026 | 66.13 | 67.09 | 65.14 | 65.47 | 65.47 | 1.02% | 1,121,941 |
| Jul 10, 2026 | 63.98 | 65.14 | 63.81 | 64.81 | 64.81 | 1.66% | 772,752 |
| Jul 9, 2026 | 64.25 | 65.09 | 63.13 | 63.75 | 63.75 | -2.30% | 610,022 |
| Jul 8, 2026 | 63.90 | 66.76 | 63.52 | 65.25 | 65.25 | 5.19% | 1,746,482 |
| Jul 7, 2026 | 61.56 | 63.15 | 61.56 | 62.03 | 62.03 | 1.34% | 907,944 |
| Jul 6, 2026 | 60.30 | 61.87 | 60.30 | 61.21 | 61.21 | 1.41% | 784,918 |
| Jul 2, 2026 | 62.58 | 62.84 | 59.82 | 60.36 | 60.36 | -3.72% | 1,178,987 |
| Jul 1, 2026 | 63.12 | 64.70 | 62.06 | 62.69 | 62.69 | -1.74% | 506,967 |
| Jun 30, 2026 | 64.73 | 66.08 | 63.51 | 63.80 | 63.80 | -0.67% | 567,337 |
| Jun 29, 2026 | 65.26 | 66.10 | 63.86 | 64.23 | 64.23 | -0.63% | 854,840 |
| Jun 26, 2026 | 64.61 | 66.21 | 63.77 | 64.64 | 64.64 | -0.60% | 442,164 |
| 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 |