Vista Energy, S.A.B. de C.V. - VIST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	47.83	48.44	48.44	49.49	47.18	2.13M
October 28, 2025	47	47.5	47.5	48.39	46.63	2.13M
October 27, 2025	49.5	47.5	47.5	50.78	46.74	8.1M
October 24, 2025	40	40.03	40.03	41	39.28	2.1M
October 23, 2025	37.24	39.74	39.74	39.75	36.57	3.79M
October 22, 2025	35.02	35.65	35.65	36.02	34.6	1.4M
October 21, 2025	35.43	35.02	35.02	36.5	34.86	864,280
October 20, 2025	35.66	35.16	35.16	36.38	35	710,454
October 17, 2025	35.29	35.42	35.42	36.03	35.07	634,706
October 16, 2025	36.1	35.63	35.63	36.39	35.04	708,973
October 15, 2025	35.69	35.94	35.94	36.95	35.1	1.21M
October 14, 2025	37.25	35.18	35.18	38.71	34.99	1.79M
October 13, 2025	37.3	38.15	38.15	38.36	37.25	1.09M
October 10, 2025	38.06	37.16	37.16	38.52	36.71	3.1M
October 09, 2025	34.96	37.27	37.27	37.66	34.96	1.78M
October 08, 2025	34.75	34.87	34.87	35.01	33.9	873,731
October 07, 2025	35.97	34.51	34.51	35.97	34.26	1.03M
October 06, 2025	35	35.51	35.51	35.8	34.36	896,520
October 03, 2025	34.32	34.53	34.53	35.52	34.29	1.23M
October 02, 2025	34.01	34.3	34.3	34.78	33.5	1.87M
October 01, 2025	34.1	33.71	33.71	34.52	33.68	1.27M
September 30, 2025	35.2	34.4	34.4	35.2	33.72	1.5M
September 29, 2025	36.31	35.4	35.4	36.31	35.21	988,700
September 26, 2025	37	36.17	36.17	38.41	36.1	1.24M
September 25, 2025	37.54	37.03	37.03	37.92	36.57	966,557
September 24, 2025	40.78	38.05	38.05	40.78	37.89	1.77M
September 23, 2025	37.68	37.34	37.34	38.47	37.16	1.88M
September 22, 2025	37.29	36.51	36.51	38.05	36.11	2.43M
September 19, 2025	34.74	33.7	33.7	35.06	33.37	2.06M
September 18, 2025	36.56	34.74	34.74	36.89	34.38	2.13M
September 17, 2025	36.35	36.67	36.67	37.25	36.11	928,705
September 16, 2025	35.9	36.65	36.65	36.93	35.9	810,613
September 15, 2025	35.81	35.42	35.42	36.32	35.32	1M
September 12, 2025	37.25	35.71	35.71	37.37	35.67	890,100
September 11, 2025	37.8	37.26	37.26	38.21	36.95	1.28M
September 10, 2025	37.1	38.17	38.17	38.73	36.87	1.8M
September 09, 2025	35.56	35.65	35.65	37.04	35.4	1.52M
September 08, 2025	32.31	34.98	34.98	35.58	31.63	5.01M
September 05, 2025	38.52	38.08	38.08	39.18	37.52	1.71M
September 04, 2025	38.12	38.93	38.93	39.32	37.99	1.27M
September 03, 2025	38.84	38.19	38.19	39.24	37.98	1.25M
September 02, 2025	38.65	39.21	39.21	39.21	37.9	1.17M
August 29, 2025	39.25	38.98	38.98	39.77	38.59	644,379
August 28, 2025	39.2	39.5	39.5	39.95	38.95	746,067
August 27, 2025	39.12	38.96	38.96	39.22	38.51	1.01M
August 26, 2025	38.8	39.34	39.34	39.74	38.26	1.3M
August 25, 2025	40.04	38.89	38.89	40.09	38.67	1.22M
August 22, 2025	40.45	40.33	40.33	40.96	40.29	1.07M
August 21, 2025	40.56	40.49	40.49	41.08	39.75	689,600
August 20, 2025	40.1	40.23	40.23	40.73	39.62	1.07M
August 19, 2025	41.46	40.12	40.12	41.5	40.11	907,064
August 18, 2025	41.43	41.7	41.7	42.14	40.87	945,700
August 15, 2025	41.45	41.5	41.5	41.87	41.01	550,900
August 14, 2025	42.95	41.42	41.42	42.95	40.83	1.18M
August 13, 2025	42.48	43.14	43.14	43.53	42.28	525,000
August 12, 2025	43.02	42.48	42.48	43.64	42.25	1.03M
August 11, 2025	42.29	42.97	42.97	43	42.04	677,700
August 08, 2025	44.9	42.43	42.43	44.98	41.7	1.32M
August 07, 2025	45.98	44.55	44.55	46.7	44.19	775,714
August 06, 2025	45.46	45.62	45.62	46.39	45.24	718,647

Vista Energy, S.A.B. de C.V. (VIST) NYSE