Get the Stockscreener App
54.56
0.58%
0.395
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 06, 2025, is $54.56.
- Vista Energy S A B De C V Adr all-time high stock price is $59.47, occurred on December 12, 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 2,931% to $54.56 now.
- The 52-week high stock price for VIST is $59.47, representing a 8.99% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for VIST is $28.82, indicating a -47.18% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $55.77 | $54.11 | $1.66 | 648,950.0 | +0.50% |
| Jan 03, 2025 | $56.24 | $52.87 | $3.38 | 1,211,990.0 | -3.09% |
| Jan 02, 2025 | $57.28 | $54.27 | $3.01 | 1,326,097.0 | +3.31% |
| Dec 31, 2024 | $54.50 | $53.32 | $1.18 | 236,658.0 | +0.04% |
| Dec 30, 2024 | $56.00 | $53.57 | $2.42 | 419,651.0 | -0.15% |
| Dec 27, 2024 | $54.51 | $53.34 | $1.17 | 273,067.0 | +0.15% |
| Dec 26, 2024 | $54.34 | $53.59 | $0.7496 | 281,455.0 | +0.17% |
| Dec 24, 2024 | $54.37 | $53.29 | $1.08 | 152,250.0 | +0.54% |
| Dec 23, 2024 | $54.62 | $52.21 | $2.41 | 502,968.0 | +0.28% |
| Dec 20, 2024 | $54.50 | $52.74 | $1.76 | 699,896.0 | -0.67% |
| Dec 19, 2024 | $56.27 | $53.50 | $2.77 | 920,683.0 | -1.80% |
| Dec 18, 2024 | $58.50 | $54.68 | $3.82 | 970,209.0 | -5.49% |
| Dec 17, 2024 | $58.10 | $55.70 | $2.40 | 897,440.0 | +0.17% |
| Dec 16, 2024 | $59.37 | $57.43 | $1.94 | 785,564.0 | +0.03% |
| Dec 13, 2024 | $59.31 | $56.86 | $2.45 | 799,171.0 | -0.74% |
| Dec 12, 2024 | $59.47 | $57.82 | $1.65 | 1,566,301.0 | +0.46% |
| Dec 11, 2024 | $58.24 | $55.33 | $2.91 | 1,134,440.0 | +4.21% |
| Dec 10, 2024 | $58.90 | $55.75 | $3.15 | 1,537,677.0 | -2.87% |
| Dec 09, 2024 | $58.17 | $55.59 | $2.58 | 1,292,037.0 | +3.74% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $57.28 | $52.87 | $4.42 | 3,187,037.0 | +0.61% |
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% |
1.30%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):