50.01
price up icon2.90%   1.41
after-market After Hours: 49.99 -0.02 -0.04%
loading

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 June 06, 2025, is $50.01.
  • 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 2,678% to $50.01 now.
  • The 52-week high stock price for VIST is $61.67, representing a 23.32% increase from the current share price, occurred on January 24, 2025.
  • The 52-week low stock price for VIST is $32.11, indicating a -35.79% decrease from the current share price, occurred on April 09, 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $50.27 $48.55 $1.72 490,836.0 +2.90%
Jun 05, 2025 $49.00 $48.20 $0.80 598,418.0 +1.46%
Jun 04, 2025 $51.32 $47.61 $3.71 1,338,699.0 -6.41%
Jun 03, 2025 $51.50 $49.01 $2.49 499,197.0 +3.50%
Jun 02, 2025 $50.66 $49.02 $1.64 433,289.0 -0.16%
May 30, 2025 $50.25 $49.19 $1.06 917,494.0 -1.22%
May 29, 2025 $51.29 $49.32 $1.97 853,350.0 -0.14%
May 28, 2025 $51.22 $48.37 $2.85 934,549.0 +2.14%
May 27, 2025 $49.90 $48.80 $1.10 483,806.0 -1.25%
May 23, 2025 $49.98 $47.96 $2.02 384,175.0 +0.85%
May 22, 2025 $49.93 $48.20 $1.73 810,962.0 -0.80%
May 21, 2025 $51.35 $49.54 $1.81 560,842.0 -2.26%
May 20, 2025 $51.71 $50.51 $1.20 782,154.0 -0.80%
May 19, 2025 $52.41 $49.80 $2.61 1,633,919.0 +2.25%
May 16, 2025 $50.99 $49.08 $1.91 920,533.0 -0.73%
May 15, 2025 $50.93 $49.59 $1.34 854,855.0 -1.62%
May 14, 2025 $51.95 $50.26 $1.69 636,207.0 +0.23%
May 13, 2025 $51.96 $50.10 $1.86 903,026.0 +2.46%
May 12, 2025 $50.26 $48.50 $1.76 756,906.0 +5.86%
May 09, 2025 $48.07 $46.73 $1.34 618,525.0 +1.50%
May 08, 2025 $46.90 $44.76 $2.14 644,537.0 +3.58%

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
Jun, 2025 $51.50 $47.61 $3.89 3,851,275.0 +0.97%
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%
oil_gas_ep TPL
$1,113.26
price up icon 1.85%
oil_gas_ep WDS
$15.05
price up icon 1.28%
oil_gas_ep EXE
$117.35
price up icon 1.54%
oil_gas_ep EQT
$56.39
price up icon 1.92%
$140.56
price up icon 2.26%
oil_gas_ep OXY
$42.54
price up icon 1.72%
Cap:     |  Volume (24h):