Get the Stockscreener App
50.09
5.21%
2.48
After Hours:
50.01
-0.08
-0.16%
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 November 18, 2024, is $50.09.
- Vista Energy S A B De C V Adr all-time high stock price is $54.00, occurred on October 25, 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 2,683% to $50.09 now.
- The 52-week high stock price for VIST is $54.00, representing a 7.81% increase from the current share price, occurred on October 25, 2024.
- The 52-week low stock price for VIST is $28.43, indicating a -43.24% decrease from the current share price, occurred on January 02, 2024.
- The closing price of Vista Energy S A B De C V Adr (VIST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $50.35 | $47.38 | $2.97 | 916,298.0 | +5.21% |
| Nov 15, 2024 | $49.40 | $47.28 | $2.12 | 492,225.0 | -3.29% |
| Nov 14, 2024 | $49.61 | $48.16 | $1.45 | 761,896.0 | +3.01% |
| Nov 13, 2024 | $48.55 | $47.27 | $1.28 | 626,010.0 | +0.25% |
| Nov 12, 2024 | $48.07 | $46.73 | $1.34 | 824,019.0 | +0.74% |
| Nov 11, 2024 | $47.82 | $46.42 | $1.40 | 844,464.0 | -0.65% |
| Nov 08, 2024 | $49.60 | $47.02 | $2.58 | 914,310.0 | -1.92% |
| Nov 07, 2024 | $50.50 | $48.48 | $2.02 | 1,338,490.0 | -2.94% |
| Nov 06, 2024 | $51.73 | $49.84 | $1.89 | 1,787,446.0 | -0.56% |
| Nov 05, 2024 | $51.18 | $49.90 | $1.28 | 604,709.0 | -0.14% |
| Nov 04, 2024 | $51.21 | $49.66 | $1.55 | 1,021,036.0 | +2.07% |
| Nov 01, 2024 | $50.63 | $49.02 | $1.61 | 963,762.0 | -1.00% |
| Oct 31, 2024 | $51.01 | $49.42 | $1.59 | 685,714.0 | -1.66% |
| Oct 30, 2024 | $51.25 | $49.66 | $1.59 | 654,830.0 | +0.10% |
| Oct 29, 2024 | $52.19 | $50.57 | $1.62 | 1,394,030.0 | -2.75% |
| Oct 28, 2024 | $53.18 | $50.71 | $2.47 | 2,042,194.0 | -1.61% |
| Oct 25, 2024 | $54.00 | $49.43 | $4.57 | 2,714,609.0 | +8.42% |
| Oct 24, 2024 | $49.42 | $47.34 | $2.08 | 1,009,759.0 | +2.26% |
| Oct 23, 2024 | $47.97 | $46.94 | $1.03 | 695,673.0 | +0.15% |
| Oct 22, 2024 | $48.70 | $47.16 | $1.54 | 751,661.0 | -1.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $51.73 | $46.42 | $5.31 | 12,010,963.0 | +0.46% |
| 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% |
Vista Energy S A B De C V Adr Stock (VIST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.24 | $11.69 | $4.55 | 14,579,385.0 | +8.67% |
| Nov, 2022 | $14.84 | $12.08 | $2.76 | 13,955,264.0 | +8.92% |
| Oct, 2022 | $13.94 | $9.75 | $4.19 | 16,087,329.0 | +40.45% |
| Sep, 2022 | $10.82 | $8.37 | $2.45 | 11,950,648.0 | -4.46% |
| Aug, 2022 | $10.57 | $8.19 | $2.38 | 17,679,676.0 | +12.30% |
| Jul, 2022 | $9.09 | $5.91 | $3.18 | 10,723,895.0 | +18.81% |
| Jun, 2022 | $9.74 | $6.81 | $2.93 | 17,443,928.0 | -19.06% |
| May, 2022 | $10.03 | $7.56 | $2.47 | 14,002,832.0 | +7.92% |
| Apr, 2022 | $10.06 | $7.81 | $2.25 | 11,392,494.0 | -6.93% |
| Mar, 2022 | $9.44 | $7.42 | $2.02 | 20,210,954.0 | +10.18% |
| Feb, 2022 | $8.42 | $6.01 | $2.41 | 14,573,507.0 | +31.58% |
| Jan, 2022 | $6.55 | $5.17 | $1.38 | 7,999,965.0 | +17.64% |
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):