Get the Stockscreener App
72.96
5.08%
3.53
After Hours:
72.96
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 March 19, 2026, is $72.96.
- Vista Energy S A B De C V Adr all-time high stock price is $74.47, occurred on March 19, 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 3,953% to $72.96 now.
- The 52-week high stock price for VIST is $74.47, representing a 2.06% increase from the current share price, occurred on March 19, 2026.
- The 52-week low stock price for VIST is $31.63, indicating a -56.65% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 10, 2026 | $60.30 | $58.15 | $2.16 | 1,872,854.0 | -2.17% |
| Mar 09, 2026 | $63.85 | $59.79 | $4.06 | 2,166,143.0 | -3.74% |
| Mar 06, 2026 | $64.00 | $61.04 | $2.96 | 3,173,892.0 | +2.84% |
| Mar 05, 2026 | $61.00 | $58.79 | $2.21 | 1,352,787.0 | +1.96% |
| Mar 04, 2026 | $59.90 | $57.80 | $2.10 | 1,036,479.0 | +0.20% |
| Mar 03, 2026 | $60.39 | $58.00 | $2.39 | 3,117,925.0 | +1.15% |
| Mar 02, 2026 | $61.27 | $58.50 | $2.77 | 3,916,087.0 | +1.99% |
| Feb 27, 2026 | $58.16 | $55.89 | $2.27 | 1,351,162.0 | +2.50% |
| Feb 26, 2026 | $56.60 | $54.79 | $1.81 | 577,961.0 | -0.84% |
| Feb 25, 2026 | $57.79 | $55.82 | $1.97 | 841,219.0 | -1.20% |
| Feb 24, 2026 | $57.50 | $56.41 | $1.09 | 604,882.0 | +1.50% |
| Feb 23, 2026 | $59.08 | $56.48 | $2.60 | 629,837.0 | -4.02% |
| Feb 20, 2026 | $59.15 | $58.10 | $1.05 | 1,014,609.0 | +0.00% |
| Feb 19, 2026 | $59.20 | $55.69 | $3.51 | 2,700,400.0 | +6.44% |
| Feb 18, 2026 | $55.55 | $54.35 | $1.20 | 829,627.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $74.47 | $57.80 | $16.67 | 38,810,779.0 | +26.36% |
| 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% |
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):