Get the Stockscreener App
53.30
6.62%
3.31
Pre-market:
54.67
1.37
+2.57%
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 December 03, 2025, is $53.30.
- 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 2,861% to $53.30 now.
- The 52-week high stock price for VIST is $61.67, representing a 15.70% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VIST is $31.63, indicating a -40.66% 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 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $53.44 | $50.00 | $3.44 | 1,408,145.0 | +6.62% |
| Dec 02, 2025 | $50.81 | $48.67 | $2.14 | 876,312.0 | +1.83% |
| Dec 01, 2025 | $49.90 | $48.80 | $1.10 | 561,554.0 | -0.14% |
| Nov 28, 2025 | $49.74 | $48.70 | $1.04 | 522,072.0 | +1.30% |
| Nov 26, 2025 | $48.87 | $47.95 | $0.92 | 1,115,316.0 | +2.41% |
| Nov 25, 2025 | $48.40 | $46.54 | $1.86 | 922,840.0 | -1.70% |
| Nov 24, 2025 | $48.49 | $47.30 | $1.20 | 686,147.0 | +0.00% |
| Nov 21, 2025 | $49.54 | $47.32 | $2.22 | 884,528.0 | -3.43% |
| Nov 20, 2025 | $52.10 | $49.80 | $2.30 | 1,050,220.0 | -2.27% |
| Nov 19, 2025 | $51.15 | $48.68 | $2.47 | 1,118,581.0 | +2.28% |
| Nov 18, 2025 | $50.40 | $47.71 | $2.69 | 960,710.0 | +1.86% |
| Nov 17, 2025 | $49.84 | $48.53 | $1.31 | 745,174.0 | +0.39% |
| Nov 14, 2025 | $50.19 | $47.00 | $3.19 | 1,139,600.0 | +2.71% |
| Nov 13, 2025 | $50.00 | $47.33 | $2.67 | 1,404,930.0 | -3.96% |
| Nov 12, 2025 | $52.65 | $49.48 | $3.17 | 1,938,150.0 | -2.65% |
| Nov 11, 2025 | $51.37 | $49.26 | $2.11 | 1,820,492.0 | +3.58% |
| Nov 10, 2025 | $49.55 | $47.71 | $1.84 | 898,910.0 | +2.08% |
| Nov 07, 2025 | $48.83 | $46.91 | $1.92 | 993,658.0 | -0.43% |
| Nov 06, 2025 | $49.30 | $47.91 | $1.39 | 561,152.0 | -0.56% |
| Nov 05, 2025 | $49.82 | $48.48 | $1.34 | 1,038,828.0 | +0.00% |
| Nov 04, 2025 | $49.22 | $46.69 | $2.53 | 1,091,711.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $53.44 | $48.67 | $4.77 | 4,254,156.0 | +8.42% |
| 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% |
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% |
5.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):