Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
64.64
-0.39 (-0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
65.00
+0.36 (0.56%)
After-hours: Jun 26, 2026, 7:10 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.61 | 66.21 | 63.77 | 64.64 | 64.64 | -0.60% | 442,164 |
| Jun 25, 2026 | 63.71 | 66.12 | 63.00 | 65.03 | 65.03 | 0.95% | 760,656 |
| Jun 24, 2026 | 65.00 | 65.78 | 63.36 | 64.42 | 64.42 | -3.42% | 1,295,695 |
| Jun 23, 2026 | 67.66 | 68.25 | 66.06 | 66.70 | 66.70 | -2.14% | 687,169 |
| Jun 22, 2026 | 69.16 | 69.26 | 67.19 | 68.16 | 68.16 | -0.57% | 599,916 |
| Jun 18, 2026 | 67.21 | 68.89 | 66.00 | 68.55 | 68.55 | 0.04% | 1,377,610 |
| Jun 17, 2026 | 69.33 | 70.51 | 68.14 | 68.52 | 68.52 | -1.07% | 460,009 |
| Jun 16, 2026 | 67.55 | 69.58 | 67.53 | 69.26 | 69.26 | 0.98% | 963,980 |
| Jun 15, 2026 | 68.83 | 70.00 | 67.00 | 68.59 | 68.59 | -4.92% | 960,381 |
| Jun 12, 2026 | 72.00 | 72.77 | 71.11 | 72.14 | 72.14 | -1.21% | 645,271 |
| Jun 11, 2026 | 73.97 | 77.21 | 72.67 | 73.02 | 73.02 | 0.72% | 1,393,598 |
| Jun 10, 2026 | 72.00 | 74.79 | 71.75 | 72.50 | 72.50 | 1.40% | 1,056,826 |
| Jun 9, 2026 | 73.53 | 73.87 | 70.01 | 71.50 | 71.50 | -3.33% | 1,091,698 |
| Jun 8, 2026 | 75.66 | 76.18 | 73.18 | 73.96 | 73.96 | -0.62% | 621,322 |
| Jun 5, 2026 | 76.25 | 76.25 | 74.14 | 74.42 | 74.42 | -2.74% | 457,592 |
| Jun 4, 2026 | 75.01 | 77.08 | 74.92 | 76.52 | 76.52 | -0.05% | 415,921 |
| Jun 3, 2026 | 77.10 | 77.93 | 76.00 | 76.56 | 76.56 | -0.21% | 519,104 |
| Jun 2, 2026 | 76.28 | 77.49 | 75.61 | 76.72 | 76.72 | 0.92% | 418,654 |
| Jun 1, 2026 | 76.09 | 78.00 | 75.53 | 76.02 | 76.02 | 2.45% | 881,400 |
| May 29, 2026 | 73.00 | 74.50 | 71.50 | 74.20 | 74.20 | 1.48% | 846,627 |
| May 28, 2026 | 74.68 | 76.18 | 72.90 | 73.12 | 73.12 | -0.65% | 871,750 |
| May 27, 2026 | 72.00 | 75.14 | 71.38 | 73.60 | 73.60 | -0.96% | 708,963 |
| May 26, 2026 | 74.90 | 75.82 | 73.34 | 74.31 | 74.31 | -1.46% | 566,005 |
| May 22, 2026 | 75.50 | 77.58 | 74.45 | 75.41 | 75.41 | -0.17% | 643,022 |
| May 21, 2026 | 77.31 | 77.70 | 74.27 | 75.54 | 75.54 | 0.33% | 1,062,267 |
| May 20, 2026 | 78.91 | 81.44 | 75.20 | 75.29 | 75.29 | -5.00% | 1,764,651 |
| May 19, 2026 | 79.48 | 79.48 | 77.05 | 79.25 | 79.25 | 0.94% | 1,543,784 |
| May 18, 2026 | 72.42 | 78.64 | 71.77 | 78.51 | 78.51 | 8.60% | 1,880,696 |
| May 15, 2026 | 72.39 | 73.50 | 71.44 | 72.29 | 72.29 | 0.61% | 1,011,347 |
| May 14, 2026 | 68.22 | 72.05 | 68.22 | 71.85 | 71.85 | 5.04% | 1,035,991 |
| May 13, 2026 | 69.49 | 69.78 | 68.12 | 68.40 | 68.40 | -1.27% | 923,335 |
| May 12, 2026 | 68.46 | 69.72 | 67.40 | 69.28 | 69.28 | 3.67% | 1,581,847 |
| May 11, 2026 | 66.13 | 67.20 | 64.52 | 66.83 | 66.83 | 2.48% | 1,721,958 |
| May 8, 2026 | 65.05 | 65.92 | 64.28 | 65.21 | 65.21 | -0.90% | 1,195,638 |
| May 7, 2026 | 66.48 | 67.25 | 63.77 | 65.80 | 65.80 | -4.07% | 3,783,106 |
| May 6, 2026 | 69.17 | 70.11 | 68.17 | 68.59 | 68.59 | -4.88% | 1,833,076 |
| May 5, 2026 | 72.73 | 73.94 | 71.47 | 72.11 | 72.11 | -1.60% | 604,830 |
| May 4, 2026 | 72.69 | 73.95 | 72.07 | 73.28 | 73.28 | 2.29% | 526,531 |
| May 1, 2026 | 74.67 | 75.03 | 71.15 | 71.64 | 71.64 | -3.61% | 1,018,738 |
| Apr 30, 2026 | 72.49 | 75.96 | 72.23 | 74.32 | 74.32 | -0.07% | 1,376,055 |
| Apr 29, 2026 | 74.15 | 75.20 | 73.53 | 74.37 | 74.37 | 1.71% | 996,003 |
| Apr 28, 2026 | 73.42 | 74.81 | 73.06 | 73.12 | 73.12 | 1.61% | 1,266,612 |
| Apr 27, 2026 | 72.00 | 73.00 | 71.13 | 71.96 | 71.96 | 1.51% | 1,038,485 |
| Apr 24, 2026 | 70.30 | 70.90 | 69.16 | 70.89 | 70.89 | 0.84% | 1,596,625 |
| Apr 23, 2026 | 67.43 | 71.00 | 67.20 | 70.30 | 70.30 | 2.33% | 1,259,807 |
| Apr 22, 2026 | 68.73 | 69.38 | 68.00 | 68.70 | 68.70 | 1.21% | 1,188,384 |
| Apr 21, 2026 | 66.41 | 68.42 | 65.55 | 67.88 | 67.88 | 2.11% | 1,248,757 |
| Apr 20, 2026 | 65.78 | 67.28 | 65.12 | 66.48 | 66.48 | 2.31% | 1,090,807 |
| Apr 17, 2026 | 62.60 | 65.52 | 61.51 | 64.98 | 64.98 | -3.10% | 2,222,522 |
| Apr 16, 2026 | 64.15 | 67.31 | 64.15 | 67.06 | 67.06 | 4.49% | 906,585 |
| Apr 15, 2026 | 64.73 | 66.06 | 64.02 | 64.18 | 64.18 | -0.59% | 826,747 |
| Apr 14, 2026 | 66.07 | 66.92 | 63.91 | 64.56 | 64.56 | -3.53% | 1,075,337 |
| Apr 13, 2026 | 67.90 | 70.12 | 66.77 | 66.92 | 66.92 | 1.27% | 1,163,792 |
| Apr 10, 2026 | 64.61 | 66.78 | 64.42 | 66.08 | 66.08 | 1.54% | 656,450 |
| Apr 9, 2026 | 66.00 | 66.84 | 64.25 | 65.08 | 65.08 | -0.79% | 1,154,801 |
| Apr 8, 2026 | 65.15 | 65.97 | 62.41 | 65.60 | 65.60 | -6.46% | 3,335,510 |
| Apr 7, 2026 | 71.76 | 73.59 | 69.24 | 70.13 | 70.13 | -1.28% | 769,942 |
| Apr 6, 2026 | 71.00 | 72.00 | 69.71 | 71.04 | 71.04 | -0.81% | 1,151,595 |
| Apr 2, 2026 | 72.45 | 73.47 | 70.20 | 71.62 | 71.62 | 3.62% | 1,295,755 |
| Apr 1, 2026 | 73.20 | 74.20 | 68.90 | 69.12 | 69.12 | -8.41% | 3,493,247 |
| Mar 31, 2026 | 76.55 | 79.04 | 74.51 | 75.47 | 75.47 | -1.41% | 3,293,259 |
| Mar 30, 2026 | 75.00 | 79.20 | 75.00 | 76.55 | 76.55 | 3.15% | 2,239,349 |
| Mar 27, 2026 | 73.25 | 74.85 | 72.51 | 74.21 | 74.21 | 2.63% | 1,981,946 |
| Mar 26, 2026 | 72.76 | 74.86 | 71.92 | 72.31 | 72.31 | 1.37% | 2,017,554 |
| Mar 25, 2026 | 70.61 | 72.07 | 70.05 | 71.33 | 71.33 | -0.60% | 1,748,918 |
| Mar 24, 2026 | 69.16 | 71.91 | 68.79 | 71.76 | 71.76 | 5.76% | 1,609,523 |
| Mar 23, 2026 | 69.21 | 71.69 | 67.76 | 67.85 | 67.85 | -5.84% | 3,355,363 |
| Mar 20, 2026 | 72.68 | 73.89 | 70.98 | 72.06 | 72.06 | -1.23% | 2,384,376 |
| Mar 19, 2026 | 70.23 | 74.47 | 69.61 | 72.96 | 72.96 | 5.08% | 4,108,234 |
| Mar 18, 2026 | 69.65 | 70.17 | 68.59 | 69.43 | 69.43 | 0.46% | 1,796,396 |
| Mar 17, 2026 | 66.19 | 69.90 | 66.19 | 69.11 | 69.11 | 5.21% | 2,970,030 |
| Mar 16, 2026 | 64.46 | 66.77 | 64.25 | 65.69 | 65.69 | 1.47% | 1,929,691 |
| Mar 13, 2026 | 62.32 | 65.50 | 61.70 | 64.74 | 64.74 | 3.80% | 2,640,384 |
| Mar 12, 2026 | 60.89 | 62.72 | 59.95 | 62.37 | 62.37 | 4.52% | 2,548,009 |
| Mar 11, 2026 | 59.70 | 60.60 | 58.95 | 59.67 | 59.67 | 1.24% | 2,085,930 |
| Mar 10, 2026 | 59.21 | 60.31 | 58.15 | 58.94 | 58.94 | -2.17% | 1,875,151 |
| Mar 9, 2026 | 63.40 | 63.85 | 59.79 | 60.25 | 60.25 | -3.74% | 2,167,039 |
| Mar 6, 2026 | 61.16 | 64.00 | 61.04 | 62.59 | 62.59 | 2.84% | 3,174,874 |
| Mar 5, 2026 | 59.37 | 61.00 | 58.79 | 60.86 | 60.86 | 1.96% | 1,353,241 |
| Mar 4, 2026 | 59.50 | 59.90 | 57.80 | 59.69 | 59.69 | 0.20% | 1,036,575 |
| Mar 3, 2026 | 59.00 | 60.39 | 58.00 | 59.57 | 59.57 | 1.15% | 3,118,044 |
| Mar 2, 2026 | 59.72 | 61.27 | 58.50 | 58.89 | 58.89 | 1.99% | 3,916,566 |
| Feb 27, 2026 | 57.00 | 58.16 | 55.89 | 57.74 | 57.74 | 2.50% | 1,351,413 |
| Feb 26, 2026 | 54.79 | 56.60 | 54.79 | 56.33 | 56.33 | -0.84% | 589,574 |
| Feb 25, 2026 | 57.26 | 57.79 | 55.82 | 56.81 | 56.81 | -1.20% | 847,081 |
| Feb 24, 2026 | 57.10 | 57.50 | 56.41 | 57.50 | 57.50 | 1.50% | 605,257 |
| Feb 23, 2026 | 58.97 | 59.08 | 56.48 | 56.65 | 56.65 | -4.02% | 630,153 |
| Feb 20, 2026 | 58.89 | 59.15 | 58.10 | 59.02 | 59.02 | - | 1,014,639 |
| Feb 19, 2026 | 55.73 | 59.20 | 55.69 | 59.02 | 59.02 | 6.44% | 2,701,296 |
| Feb 18, 2026 | 54.94 | 55.55 | 54.35 | 55.45 | 55.45 | 2.78% | 829,660 |
| Feb 17, 2026 | 53.80 | 54.57 | 52.82 | 53.95 | 53.95 | -0.30% | 910,412 |
| Feb 13, 2026 | 54.00 | 54.50 | 53.36 | 54.11 | 54.11 | 0.52% | 522,424 |
| Feb 12, 2026 | 56.00 | 56.06 | 53.09 | 53.83 | 53.83 | -3.96% | 843,744 |
| Feb 11, 2026 | 56.94 | 56.99 | 55.00 | 56.05 | 56.05 | 0.32% | 725,739 |
| Feb 10, 2026 | 55.00 | 56.38 | 54.88 | 55.87 | 55.87 | 0.49% | 821,211 |
| Feb 9, 2026 | 55.19 | 56.05 | 54.62 | 55.60 | 55.60 | -0.61% | 848,325 |
| Feb 6, 2026 | 54.78 | 55.99 | 54.70 | 55.94 | 55.94 | 3.32% | 791,705 |
| Feb 5, 2026 | 55.72 | 56.39 | 53.79 | 54.14 | 54.14 | -4.75% | 1,975,974 |
| Feb 4, 2026 | 56.43 | 57.29 | 55.37 | 56.84 | 56.84 | 1.50% | 2,151,960 |
| Feb 3, 2026 | 56.23 | 56.30 | 54.97 | 56.00 | 56.00 | -7.02% | 6,547,692 |