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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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