Get the Stockscreener App
53.54
2.21%
1.16
Pre-market:
53.54
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 February 06, 2025, is $53.54.
- 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 2,874% to $53.54 now.
- The 52-week high stock price for VIST is $61.67, representing a 15.18% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VIST is $30.46, indicating a -43.11% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $53.97 | $52.32 | $1.65 | 718,532.0 | +2.21% |
| Feb 05, 2025 | $54.17 | $52.17 | $2.00 | 722,118.0 | -1.65% |
| Feb 04, 2025 | $54.17 | $52.81 | $1.36 | 666,451.0 | +0.87% |
| Feb 03, 2025 | $53.28 | $51.75 | $1.53 | 688,465.0 | -2.13% |
| Jan 31, 2025 | $55.65 | $53.79 | $1.86 | 547,650.0 | -2.83% |
| Jan 30, 2025 | $56.26 | $54.75 | $1.51 | 628,205.0 | +1.02% |
| Jan 29, 2025 | $55.27 | $52.41 | $2.86 | 652,699.0 | +4.35% |
| Jan 28, 2025 | $54.73 | $51.18 | $3.55 | 1,396,639.0 | -2.59% |
| Jan 27, 2025 | $55.99 | $53.50 | $2.49 | 1,334,728.0 | -5.11% |
| Jan 24, 2025 | $61.67 | $56.96 | $4.71 | 1,087,541.0 | -3.05% |
| Jan 23, 2025 | $59.72 | $58.16 | $1.56 | 821,680.0 | +0.17% |
| Jan 22, 2025 | $59.86 | $57.90 | $1.96 | 814,766.0 | +2.09% |
| Jan 21, 2025 | $57.74 | $55.79 | $1.95 | 675,089.0 | +1.30% |
| Jan 17, 2025 | $58.57 | $56.18 | $2.39 | 882,285.0 | -2.74% |
| Jan 16, 2025 | $60.22 | $58.20 | $2.02 | 701,168.0 | -1.97% |
| Jan 15, 2025 | $59.95 | $58.52 | $1.43 | 1,060,149.0 | +1.21% |
| Jan 14, 2025 | $58.79 | $56.54 | $2.25 | 712,084.0 | +3.12% |
| Jan 13, 2025 | $58.11 | $56.52 | $1.59 | 775,237.0 | -1.45% |
| Jan 10, 2025 | $59.36 | $56.00 | $3.36 | 867,843.0 | +2.41% |
| Jan 08, 2025 | $57.30 | $55.36 | $1.94 | 836,994.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $54.17 | $51.75 | $2.42 | 3,514,098.0 | -0.76% |
| 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% |
2.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):