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

NYSE: VIST · Real-Time Price · USD

74.26

-4.10 (-5.23%)

At close: Sep 16, 2026, 4:00 PM EDT

74.90

+0.64 (0.86%)

After-hours: Sep 16, 2026, 7:58 PM EDT

Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	76.75	77.39	73.46	74.26	74.26	-5.23%	911,556
Sep 15, 2026	76.74	79.51	76.74	78.36	78.36	2.55%	1,418,564
Sep 14, 2026	77.10	78.70	75.81	76.41	76.41	0.18%	1,222,295
Sep 11, 2026	77.33	78.40	75.70	76.27	76.27	-3.39%	1,115,613
Sep 10, 2026	76.01	79.77	74.90	78.95	78.95	5.87%	2,118,217
Sep 9, 2026	77.00	77.34	74.57	74.57	74.57	-1.70%	1,101,491
Sep 8, 2026	75.00	76.36	74.61	75.86	75.86	2.89%	1,684,609
Sep 4, 2026	73.97	74.55	73.03	73.73	73.73	-1.18%	705,021
Sep 3, 2026	77.14	79.06	74.33	74.61	74.61	-3.14%	1,412,804
Sep 2, 2026	73.44	77.82	73.29	77.03	77.03	3.11%	1,492,859
Sep 1, 2026	73.09	75.34	72.10	74.71	74.71	4.55%	1,892,558
Aug 31, 2026	71.95	72.77	70.60	71.46	71.46	1.88%	998,249
Aug 28, 2026	71.39	71.77	69.33	70.14	70.14	-0.67%	558,243
Aug 27, 2026	69.00	71.20	68.55	70.61	70.61	2.84%	819,071
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