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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	44.02	44.94	44.94	45.45	43.73	557,113
August 04, 2025	43.05	44.09	44.09	44.23	42.87	620,500
August 01, 2025	44.83	43.31	43.31	44.83	42.04	2M
July 31, 2025	45.01	44.7	44.7	45.65	44.14	1.49M
July 30, 2025	46.14	45.44	45.44	46.25	44.86	1.21M
July 29, 2025	43.95	46.13	46.13	46.26	43.92	1.13M
July 28, 2025	44.64	43.63	43.63	45.23	43.45	870,105
July 25, 2025	43.91	44.5	44.5	44.57	43.35	1.09M
July 24, 2025	44	43.8	43.8	44.36	43.01	970,622
July 23, 2025	43.03	44.36	44.36	44.68	42.88	1.19M
July 22, 2025	43.19	42.75	42.75	44.06	42.69	1.22M
July 21, 2025	44.3	43.29	43.29	44.89	43.06	1.31M
July 18, 2025	45.78	44.56	44.56	46.29	44.27	1.12M
July 17, 2025	44.17	45.09	45.09	45.35	44.17	750,204
July 16, 2025	45.32	44.31	44.31	45.6	44.09	926,033
July 15, 2025	45.34	45.31	45.31	46.09	44.48	1.31M
July 14, 2025	45.06	45.44	45.44	46.66	44.6	1.48M
July 11, 2025	47.5	46.02	46.02	48.19	46	2.13M
July 10, 2025	47.35	48.92	48.92	49.15	46.66	1.41M
July 09, 2025	48.01	47.23	47.23	48.39	47.1	644,651
July 08, 2025	46.29	48.3	48.3	48.42	45.8	846,541
July 07, 2025	47.7	46.84	46.84	47.7	46.2	556,391
July 03, 2025	48.2	47.87	47.87	48.55	47.58	187,233
July 02, 2025	47.1	48.35	48.35	48.56	46.64	588,226
July 01, 2025	47.78	47.33	47.33	47.78	46.42	515,941
June 30, 2025	48.26	47.81	47.81	48.61	47.05	992,500
June 27, 2025	48.82	48.24	48.24	48.89	47.8	516,767
June 26, 2025	48.74	48.97	48.97	49.35	48.72	423,837
June 25, 2025	49.8	48.36	48.36	51	48.24	583,843
June 24, 2025	49.5	50.07	50.07	50.4	49	825,900
June 23, 2025	51.6	50.11	50.11	52.71	49.76	1.17M
June 20, 2025	52.01	51.09	51.09	52.01	50.34	447,200
June 18, 2025	52.03	51.55	51.55	52.66	50.95	457,335
June 17, 2025	52.55	52.2	52.2	53.02	51.37	512,643
June 16, 2025	52.54	52.04	52.04	53.48	51.67	591,500
June 13, 2025	54	53.05	53.05	55.2	52.49	1.7M
June 12, 2025	52.44	52.41	52.41	52.86	51.6	337,805
June 11, 2025	51.75	52.41	52.41	52.42	51.03	636,743
June 10, 2025	50.03	51.36	51.36	52.28	49.87	739,500
June 09, 2025	50.01	49.31	49.31	50.49	49.23	481,507
June 06, 2025	48.83	50.01	50.01	50.27	48.55	490,900
June 05, 2025	48.6	48.6	48.6	49	48.2	598,703
June 04, 2025	51.12	47.9	47.9	51.32	47.61	1.35M
June 03, 2025	49.66	51.18	51.18	51.5	49.01	500,823
June 02, 2025	50.32	49.45	49.45	50.66	49.02	433,300
May 30, 2025	49.74	49.53	49.53	50.25	49.19	917,500
May 29, 2025	50.43	50.14	50.14	51.29	49.32	853,400

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