Get the Stockscreener App
45.26
3.14%
1.38
Pre-market:
44.47
-0.79
-1.75%
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 January 08, 2026, is $45.26.
- Vista Energy S A B De C V Adr all-time high stock price is $61.67, occurred on January 24, 2025.
- 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 2,414% to $45.26 now.
- The 52-week high stock price for VIST is $61.67, representing a 36.26% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VIST is $31.63, indicating a -30.11% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 06, 2026 | $48.30 | $45.88 | $2.43 | 746,294.0 | -2.92% |
| Jan 05, 2026 | $49.00 | $46.20 | $2.80 | 1,535,834.0 | -3.16% |
| Jan 02, 2026 | $49.69 | $47.82 | $1.87 | 505,128.0 | +0.31% |
| Dec 31, 2025 | $49.26 | $48.17 | $1.09 | 391,310.0 | +0.39% |
| Dec 30, 2025 | $48.75 | $47.98 | $0.768 | 297,095.0 | +1.15% |
| Dec 29, 2025 | $48.49 | $47.55 | $0.94 | 479,451.0 | +0.97% |
| Dec 26, 2025 | $47.91 | $46.62 | $1.29 | 553,485.0 | +0.36% |
| Dec 24, 2025 | $47.66 | $46.75 | $0.91 | 117,455.0 | +0.32% |
| Dec 23, 2025 | $47.67 | $46.40 | $1.27 | 423,957.0 | +1.20% |
| Dec 22, 2025 | $48.20 | $46.56 | $1.64 | 619,087.0 | +0.41% |
| Dec 19, 2025 | $47.20 | $46.08 | $1.12 | 514,980.0 | +0.15% |
| Dec 18, 2025 | $47.10 | $45.63 | $1.47 | 981,379.0 | +0.92% |
| Dec 17, 2025 | $47.87 | $45.34 | $2.53 | 843,425.0 | -1.94% |
| Dec 16, 2025 | $48.87 | $46.52 | $2.35 | 866,339.0 | -4.99% |
| Dec 15, 2025 | $49.60 | $48.53 | $1.07 | 425,503.0 | -0.38% |
| Dec 12, 2025 | $50.49 | $48.70 | $1.79 | 386,444.0 | -0.92% |
| Dec 11, 2025 | $51.31 | $49.31 | $2.00 | 677,267.0 | -2.94% |
| Dec 10, 2025 | $51.89 | $50.54 | $1.35 | 579,423.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $49.69 | $43.71 | $5.98 | 5,969,756.0 | -6.99% |
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% |
7.66%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):