Get the Stockscreener App
65.08
0.79%
-0.52
After Hours:
65.19
0.11
+0.17%
Vista Energy S A B De C V Adr Stock (VIST) Price History
The historical daily chart and data for Vista Energy S A B De C V Adr stock (VIST), show that the latest closing stock price as of April 09, 2026, is $65.08.
- Vista Energy S A B De C V Adr all-time high stock price is $79.20, occurred on March 30, 2026.
- The lowest Vista Energy S A B De C V Adr stock price recorded was $1.80 on April 01, 2020. Since then, Vista Energy S A B De C V Adr's stock price has risen over 3,516% to $65.08 now.
- The 52-week high stock price for VIST is $79.20, representing a 21.70% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for VIST is $31.63, indicating a -51.40% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Vista Energy S A B De C V Adr (VIST) stock in the beginning of 2025 was $5.34. The stock closed the year at $15.66, a gain of over 193.26% for the year.
The table below shows more information about VIST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2026 | $66.84 | $64.25 | $2.59 | 1,154,774.0 | -0.79% |
| Apr 08, 2026 | $65.97 | $62.41 | $3.56 | 3,247,488.0 | -6.46% |
| Apr 07, 2026 | $73.59 | $69.24 | $4.35 | 728,104.0 | -1.28% |
| Apr 06, 2026 | $72.00 | $69.71 | $2.29 | 1,150,300.0 | -0.81% |
| Apr 02, 2026 | $73.47 | $70.20 | $3.27 | 1,295,347.0 | +3.62% |
| Apr 01, 2026 | $74.20 | $68.90 | $5.30 | 3,479,034.0 | -8.41% |
| Mar 31, 2026 | $79.04 | $74.51 | $4.53 | 3,292,630.0 | -1.41% |
| Mar 30, 2026 | $79.20 | $75.00 | $4.20 | 2,236,834.0 | +3.15% |
| Mar 27, 2026 | $74.84 | $72.51 | $2.33 | 1,980,683.0 | +2.63% |
| Mar 26, 2026 | $74.86 | $71.92 | $2.94 | 2,017,255.0 | +1.37% |
| Mar 25, 2026 | $72.07 | $70.05 | $2.02 | 1,748,200.0 | -0.60% |
| Mar 24, 2026 | $71.91 | $68.79 | $3.12 | 1,607,905.0 | +5.76% |
| Mar 23, 2026 | $71.69 | $67.76 | $3.93 | 3,354,005.0 | -5.84% |
| Mar 20, 2026 | $73.89 | $70.98 | $2.91 | 2,381,259.0 | -1.23% |
| Mar 19, 2026 | $74.47 | $69.61 | $4.86 | 4,105,835.0 | +5.08% |
| Mar 18, 2026 | $70.17 | $68.59 | $1.58 | 1,794,743.0 | +0.46% |
| Mar 17, 2026 | $69.90 | $66.19 | $3.71 | 2,969,586.0 | +5.21% |
| Mar 16, 2026 | $66.77 | $64.25 | $2.52 | 1,929,240.0 | +1.47% |
| Mar 13, 2026 | $65.50 | $61.70 | $3.80 | 2,638,536.0 | +3.80% |
| Mar 12, 2026 | $62.72 | $59.95 | $2.77 | 2,547,279.0 | +4.52% |
| Mar 11, 2026 | $60.60 | $58.95 | $1.65 | 2,083,558.0 | +1.24% |
Vista Energy S A B De C V Adr Stock (VIST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vista Energy S A B De C V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vista Energy S A B De C V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vista Energy S A B De C V Adr Stock (VIST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $74.20 | $62.41 | $11.79 | 12,209,821.0 | -13.77% |
| Mar, 2026 | $79.20 | $57.80 | $21.40 | 53,323,715.0 | +30.71% |
| Feb, 2026 | $62.42 | $52.81 | $9.61 | 26,267,874.0 | -4.55% |
| Jan, 2026 | $61.22 | $43.71 | $17.51 | 21,078,901.0 | +24.31% |
Vista Energy S A B De C V Adr Stock (VIST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.50 | $45.34 | $9.16 | 13,637,738.0 | -1.40% |
| Nov, 2025 | $52.65 | $46.54 | $6.11 | 20,428,678.0 | +1.47% |
| Oct, 2025 | $50.78 | $33.45 | $17.33 | 41,920,280.0 | +40.84% |
| Sep, 2025 | $40.78 | $31.63 | $9.15 | 33,563,784.0 | -11.75% |
| Aug, 2025 | $46.70 | $38.26 | $8.44 | 19,541,208.0 | -12.80% |
| Jul, 2025 | $49.15 | $42.69 | $6.46 | 22,153,702.0 | -6.50% |
| Jun, 2025 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| May, 2025 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| Apr, 2025 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| Mar, 2025 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| Feb, 2025 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| Jan, 2025 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr Stock (VIST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| Nov, 2024 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| Oct, 2024 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| Sep, 2024 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| Aug, 2024 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| Jul, 2024 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| Jun, 2024 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| May, 2024 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| Apr, 2024 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| Mar, 2024 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| Feb, 2024 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| Jan, 2024 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
0.06%
15.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):