Get the Stockscreener App
54.14
4.75%
-2.70
Pre-market:
54.40
0.26
+0.48%
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 February 05, 2026, is $54.14.
- Vista Energy S A B De C V Adr all-time high stock price is $62.42, occurred on February 02, 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 2,908% to $54.14 now.
- The 52-week high stock price for VIST is $62.42, representing a 15.29% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for VIST is $31.63, indicating a -41.58% 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $56.39 | $53.79 | $2.60 | 2,001,379.0 | -4.75% |
| Feb 04, 2026 | $57.29 | $55.37 | $1.92 | 2,151,911.0 | +1.50% |
| Feb 03, 2026 | $56.30 | $54.97 | $1.33 | 6,540,344.0 | -7.02% |
| Feb 02, 2026 | $62.42 | $59.07 | $3.35 | 1,562,035.0 | -0.43% |
| Jan 30, 2026 | $61.22 | $59.10 | $2.12 | 1,416,685.0 | -0.17% |
| Jan 29, 2026 | $60.69 | $58.25 | $2.44 | 2,047,899.0 | +1.93% |
| Jan 28, 2026 | $59.50 | $57.72 | $1.78 | 1,429,889.0 | +3.43% |
| Jan 27, 2026 | $57.63 | $54.73 | $2.90 | 2,058,050.0 | +6.23% |
| Jan 26, 2026 | $54.76 | $52.30 | $2.46 | 967,795.0 | +2.27% |
| Jan 23, 2026 | $53.53 | $52.14 | $1.39 | 631,033.0 | +2.52% |
| Jan 22, 2026 | $52.90 | $50.73 | $2.17 | 685,098.0 | -1.58% |
| Jan 21, 2026 | $52.43 | $50.00 | $2.43 | 1,022,789.0 | +6.03% |
| Jan 20, 2026 | $49.94 | $48.34 | $1.60 | 771,126.0 | +0.84% |
| Jan 16, 2026 | $49.75 | $48.34 | $1.41 | 409,403.0 | +0.39% |
| Jan 15, 2026 | $49.33 | $47.78 | $1.55 | 572,326.0 | -0.27% |
| Jan 14, 2026 | $51.00 | $48.84 | $2.16 | 1,006,364.0 | -1.94% |
| Jan 13, 2026 | $50.27 | $48.11 | $2.16 | 1,407,059.0 | +4.21% |
| Jan 12, 2026 | $48.39 | $46.64 | $1.75 | 886,536.0 | +3.81% |
| Jan 09, 2026 | $46.47 | $44.79 | $1.68 | 646,197.0 | +2.01% |
| Jan 08, 2026 | $45.71 | $44.05 | $1.66 | 849,104.0 | +3.14% |
| Jan 07, 2026 | $46.05 | $43.71 | $2.34 | 1,484,292.0 | -4.38% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $62.42 | $53.79 | $8.63 | 14,257,048.0 | -10.50% |
| 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% |
0.32%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):