43.31
price down icon3.11%   -1.39
after-market After Hours: 44.00 0.69 +1.59%
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 August 01, 2025, is $43.31.
  • 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 2,306% to $43.31 now.
  • The 52-week high stock price for VIST is $61.67, representing a 42.39% increase from the current share price, occurred on January 24, 2025.
  • The 52-week low stock price for VIST is $32.11, indicating a -25.86% 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
Aug 01, 2025 $44.83 $42.04 $2.79 2,002,365.0 -3.11%
Jul 31, 2025 $45.65 $44.14 $1.51 1,490,202.0 -1.63%
Jul 30, 2025 $46.25 $44.86 $1.39 1,212,515.0 -1.50%
Jul 29, 2025 $46.26 $43.91 $2.34 1,125,382.0 +5.73%
Jul 28, 2025 $45.23 $43.45 $1.78 870,091.0 -1.96%
Jul 25, 2025 $44.57 $43.35 $1.22 1,090,544.0 +1.60%
Jul 24, 2025 $44.36 $43.01 $1.35 967,782.0 -1.26%
Jul 23, 2025 $44.68 $44.00 $0.68 496,201.0 +3.77%
Jul 22, 2025 $44.06 $42.69 $1.37 1,223,552.0 -1.25%
Jul 21, 2025 $44.89 $43.06 $1.83 1,308,834.0 -2.85%
Jul 18, 2025 $46.29 $44.27 $2.02 1,122,243.0 -1.18%
Jul 17, 2025 $45.35 $44.17 $1.18 749,986.0 +1.76%
Jul 16, 2025 $45.60 $44.09 $1.51 925,961.0 -2.21%
Jul 15, 2025 $46.09 $44.48 $1.61 1,310,707.0 -0.29%
Jul 14, 2025 $46.66 $44.60 $2.06 1,446,362.0 -1.26%
Jul 11, 2025 $48.19 $46.00 $2.19 2,068,604.0 -5.93%
Jul 10, 2025 $49.15 $46.66 $2.49 1,407,369.0 +3.58%
Jul 09, 2025 $48.38 $47.10 $1.28 644,278.0 -2.22%
Jul 08, 2025 $48.42 $45.80 $2.62 846,006.0 +3.12%
Jul 07, 2025 $47.70 $46.20 $1.50 556,215.0 -2.15%
Jul 03, 2025 $48.55 $47.58 $0.97 187,146.0 -0.99%

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
Aug, 2025 $44.83 $42.04 $2.79 2,002,365.0 +0.00%
Jul, 2025 $49.15 $42.04 $7.11 24,156,067.0 -9.41%
Jun, 2025 $55.20 $47.05 $8.15 13,746,527.0 -3.47%
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 DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):