Get the Stockscreener App
76.77
3.21%
-2.4847
Vista Energy Sab De Cv Adr Stock (VIST) Price History
The historical daily chart and data for Vista Energy Sab De Cv Adr stock (VIST), show that the latest closing stock price as of May 20, 2026, is $76.77.
- Vista Energy Sab De Cv Adr all-time high stock price is $79.20, occurred on March 30, 2026.
- The lowest Vista Energy Sab De Cv Adr stock price recorded was $1.80 on April 01, 2020. Since then, Vista Energy Sab De Cv Adr's stock price has risen over 4,165% to $76.77 now.
- The 52-week high stock price for VIST is $79.20, representing a 3.17% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for VIST is $31.63, indicating a -58.80% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Vista Energy Sab De Cv 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $81.44 | $76.63 | $4.81 | 924,854.0 | -3.23% |
| May 19, 2026 | $79.48 | $77.05 | $2.43 | 1,543,946.0 | +0.94% |
| May 18, 2026 | $78.64 | $71.77 | $6.87 | 1,881,894.0 | +8.60% |
| May 15, 2026 | $73.50 | $71.44 | $2.06 | 1,011,119.0 | +0.61% |
| May 14, 2026 | $72.05 | $68.22 | $3.83 | 1,032,863.0 | +5.04% |
| May 13, 2026 | $69.78 | $68.12 | $1.66 | 922,359.0 | -1.27% |
| May 12, 2026 | $69.72 | $67.40 | $2.32 | 1,581,581.0 | +3.67% |
| May 11, 2026 | $67.20 | $64.52 | $2.68 | 1,721,717.0 | +2.48% |
| May 08, 2026 | $65.92 | $64.28 | $1.64 | 1,195,599.0 | -0.90% |
| May 07, 2026 | $67.25 | $63.77 | $3.48 | 3,780,830.0 | -4.07% |
| May 06, 2026 | $70.11 | $68.17 | $1.94 | 1,832,985.0 | -4.88% |
| May 05, 2026 | $73.94 | $71.47 | $2.47 | 604,248.0 | -1.60% |
| May 04, 2026 | $73.95 | $72.07 | $1.88 | 526,508.0 | +2.29% |
| May 01, 2026 | $75.03 | $71.15 | $3.88 | 1,018,643.0 | -3.61% |
| Apr 30, 2026 | $75.96 | $72.23 | $3.73 | 1,375,159.0 | -0.07% |
| Apr 29, 2026 | $75.20 | $73.53 | $1.67 | 991,310.0 | +1.71% |
| Apr 28, 2026 | $74.81 | $73.06 | $1.75 | 1,266,429.0 | +1.61% |
| Apr 27, 2026 | $73.00 | $71.13 | $1.87 | 1,038,460.0 | +1.51% |
| Apr 24, 2026 | $70.90 | $69.16 | $1.74 | 1,596,432.0 | +0.84% |
| Apr 23, 2026 | $71.00 | $67.20 | $3.80 | 1,259,641.0 | +2.33% |
| Apr 22, 2026 | $69.38 | $68.00 | $1.38 | 1,188,102.0 | +1.21% |
| Apr 21, 2026 | $68.42 | $65.55 | $2.87 | 1,358,375.0 | +2.11% |
Vista Energy Sab De Cv Adr Stock (VIST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vista Energy Sab De Cv 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 Sab De Cv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vista Energy Sab De Cv Adr Stock (VIST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $81.44 | $63.77 | $17.67 | 19,579,146.0 | +3.19% |
| Apr, 2026 | $75.96 | $61.51 | $14.45 | 29,065,054.0 | -1.52% |
| 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 Sab De Cv 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 Sab De Cv 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% |
0.70%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):