Get the Stockscreener App
42.70
0.28%
0.12
Pre-market:
43.98
1.28
+3.00%
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 11, 2025, is $42.70.
- 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 2,272% to $42.70 now.
- The 52-week high stock price for VIST is $61.67, representing a 44.43% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VIST is $36.01, indicating a -15.67% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Vista Energy S A B De C V Adr (VIST) stock in the beginning of 2024 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 11, 2025 | $44.38 | $42.32 | $2.06 | 853,426.0 | +0.28% |
| Mar 10, 2025 | $45.40 | $41.02 | $4.38 | 1,890,023.0 | -6.87% |
| Mar 07, 2025 | $46.35 | $44.25 | $2.10 | 775,682.0 | +1.04% |
| Mar 06, 2025 | $47.09 | $44.88 | $2.22 | 613,567.0 | -1.44% |
| Mar 05, 2025 | $47.19 | $44.81 | $2.38 | 1,404,961.0 | -0.48% |
| Mar 04, 2025 | $46.63 | $45.97 | $0.66 | 412,109.0 | -6.52% |
| Mar 03, 2025 | $51.94 | $48.90 | $3.04 | 1,621,510.0 | -2.82% |
| Feb 28, 2025 | $51.06 | $47.25 | $3.81 | 1,299,459.0 | +4.29% |
| Feb 27, 2025 | $51.24 | $48.67 | $2.57 | 914,466.0 | -5.42% |
| Feb 26, 2025 | $52.40 | $50.70 | $1.70 | 795,480.0 | -0.04% |
| Feb 25, 2025 | $52.69 | $50.52 | $2.17 | 733,393.0 | -1.02% |
| Feb 24, 2025 | $54.62 | $51.82 | $2.80 | 984,275.0 | -4.02% |
| Feb 21, 2025 | $56.85 | $53.86 | $2.99 | 1,044,124.0 | -2.13% |
| Feb 20, 2025 | $55.60 | $53.14 | $2.46 | 1,087,462.0 | +4.53% |
| Feb 19, 2025 | $53.12 | $50.90 | $2.22 | 1,132,249.0 | +3.62% |
| Feb 18, 2025 | $51.73 | $47.21 | $4.52 | 1,306,449.0 | -0.54% |
| Feb 14, 2025 | $52.59 | $51.08 | $1.51 | 699,155.0 | -0.52% |
| Feb 13, 2025 | $52.28 | $50.60 | $1.68 | 689,649.0 | +1.93% |
| Feb 12, 2025 | $52.66 | $50.08 | $2.58 | 1,042,936.0 | -0.12% |
| Feb 11, 2025 | $53.64 | $50.00 | $3.64 | 1,103,008.0 | -5.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $51.94 | $41.02 | $10.92 | 8,424,704.0 | -15.91% |
| 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% |
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% |
0.58%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):