Get the Stockscreener App
45.35
1.92%
-0.89
Pre-market:
46.83
1.48
+3.26%
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 May 10, 2024, is $45.35.
- Vista Energy S.A.B. de C.V ADR all-time high stock price is $47.25, occurred on May 08, 2024.
- 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 2,419% to $45.35 now.
- The 52-week high stock price for VIST is $47.25, representing a 4.19% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for VIST is $19.62, indicating a -56.74% decrease from the current share price, occurred on May 18, 2023.
- The closing price of Vista Energy S.A.B. de C.V ADR (VIST) stock in the beginning of 2023 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 10, 2024 | $46.63 | $45.21 | $1.42 | 311,337.0 | -1.92% |
| May 09, 2024 | $46.43 | $45.43 | $1.00 | 372,296.0 | +0.26% |
| May 08, 2024 | $47.25 | $45.95 | $1.30 | 464,161.0 | -0.88% |
| May 07, 2024 | $46.98 | $45.87 | $1.11 | 537,169.0 | +1.86% |
| May 06, 2024 | $46.08 | $43.30 | $2.78 | 645,952.0 | +5.74% |
| May 03, 2024 | $43.57 | $42.67 | $0.8987 | 266,337.0 | +1.72% |
| May 02, 2024 | $43.66 | $42.42 | $1.24 | 418,640.0 | -0.79% |
| May 01, 2024 | $43.42 | $42.34 | $1.08 | 348,997.0 | -0.79% |
| Apr 30, 2024 | $44.80 | $43.00 | $1.80 | 802,680.0 | -0.94% |
| Apr 29, 2024 | $43.64 | $42.60 | $1.04 | 394,475.0 | +1.21% |
| Apr 26, 2024 | $44.12 | $42.94 | $1.18 | 630,449.0 | +0.73% |
| Apr 25, 2024 | $43.33 | $40.11 | $3.22 | 933,052.0 | -1.52% |
| Apr 24, 2024 | $44.70 | $43.11 | $1.59 | 518,559.0 | -1.77% |
| Apr 23, 2024 | $44.52 | $43.00 | $1.52 | 428,056.0 | +1.40% |
| Apr 22, 2024 | $44.00 | $41.81 | $2.19 | 635,477.0 | +3.89% |
| Apr 19, 2024 | $42.23 | $40.99 | $1.23 | 294,297.0 | +1.50% |
| Apr 18, 2024 | $41.87 | $40.93 | $0.94 | 398,412.0 | +0.00% |
| Apr 17, 2024 | $42.65 | $41.23 | $1.42 | 347,994.0 | -2.06% |
| Apr 16, 2024 | $42.68 | $41.00 | $1.68 | 487,543.0 | +1.22% |
| Apr 15, 2024 | $44.24 | $41.49 | $2.74 | 599,331.0 | -3.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $47.25 | $42.34 | $4.91 | 3,676,226.0 | +5.10% |
| 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% |
Vista Energy S.A.B. de C.V ADR Stock (VIST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| Nov, 2023 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| Oct, 2023 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| Sep, 2023 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| Aug, 2023 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| Jul, 2023 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| Jun, 2023 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| May, 2023 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| Apr, 2023 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| Mar, 2023 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| Feb, 2023 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| Jan, 2023 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
Vista Energy S.A.B. de C.V ADR Stock (VIST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.24 | $11.69 | $4.55 | 14,579,385.0 | +8.67% |
| Nov, 2022 | $14.84 | $12.08 | $2.76 | 13,955,264.0 | +8.92% |
| Oct, 2022 | $13.94 | $9.75 | $4.19 | 16,087,329.0 | +40.45% |
| Sep, 2022 | $10.82 | $8.37 | $2.45 | 11,950,648.0 | -4.46% |
| Aug, 2022 | $10.57 | $8.19 | $2.38 | 17,679,676.0 | +12.30% |
| Jul, 2022 | $9.09 | $5.91 | $3.18 | 10,723,895.0 | +18.81% |
| Jun, 2022 | $9.74 | $6.81 | $2.93 | 17,443,928.0 | -19.06% |
| May, 2022 | $10.03 | $7.56 | $2.47 | 14,002,832.0 | +7.92% |
| Apr, 2022 | $10.06 | $7.81 | $2.25 | 11,392,494.0 | -6.93% |
| Mar, 2022 | $9.44 | $7.42 | $2.02 | 20,210,954.0 | +10.18% |
| Feb, 2022 | $8.42 | $6.01 | $2.41 | 14,573,507.0 | +31.58% |
| Jan, 2022 | $6.55 | $5.17 | $1.38 | 7,999,965.0 | +17.64% |
2.72%
0.70%
Cap:
|
Volume (24h):