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

Currency In USD

VIST Historical Return

If you invested $1000 in Vista Energy, S.A.B. de C.V. (VIST) since IPO date, it would be worth $7,045 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14,707.72, while $1000 invested 1 year ago would be worth $1,597.87. This corresponds to total returns of 604.5%, 1,370.77%, 59.79%, respectively, with annualized returns of 32.08%, 71.15%, 59.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VIST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	69.5	70.45	70.45	71.14	68.4	956,447
July 30, 2026	65.46	68.57	68.57	68.74	64.13	539,608
July 29, 2026	66	66.01	66.01	66.9	65.44	856,393
July 28, 2026	66.37	64.29	64.29	66.99	63.38	916,208
July 27, 2026	66.89	66.61	66.61	68.73	66.2	873,353
July 23, 2026	68.7	69.06	69.06	70.92	68.01	2.13M
July 22, 2026	66.26	67.02	67.02	67.53	66	778,390
July 21, 2026	64.5	65.05	65.05	65.88	64.27	653,516
July 20, 2026	63.33	63.91	63.91	64.4	61.5	904,130
July 17, 2026	64	64.02	64.02	65.36	62.5	1.1M
July 16, 2026	65.39	62.38	62.38	65.84	62.32	975,614
July 15, 2026	65.58	65.53	65.53	66.09	65.13	716,661
July 14, 2026	66.31	65.73	65.73	67.47	64.83	915,196
July 13, 2026	66.13	65.47	65.47	67.09	65.14	1.12M
July 10, 2026	63.98	64.81	64.81	65.14	63.81	781,635
July 09, 2026	64.25	63.75	63.75	65.09	63.13	610,039
July 08, 2026	63.9	65.25	65.25	66.76	63.52	1.77M
July 07, 2026	61.56	62.03	62.03	63.15	61.56	907,944
July 06, 2026	60.3	61.21	61.21	61.87	60.3	784,918
July 02, 2026	62.58	60.36	60.36	62.84	59.82	1.18M
July 01, 2026	63.12	62.69	62.69	64.7	62.06	506,977
June 30, 2026	64.73	63.8	63.8	66.08	63.51	567,382
June 29, 2026	65.26	64.23	64.23	66.1	63.86	854,841
June 26, 2026	64.61	64.64	64.64	66.21	63.77	442,664
June 25, 2026	63.71	65.03	65.03	66.12	63	760,656
June 24, 2026	65	64.42	64.42	65.78	63.36	1.3M
June 23, 2026	67.66	66.7	66.7	68.25	66.06	687,184
June 22, 2026	69.16	68.16	68.16	69.26	67.19	600,066
June 18, 2026	67.21	68.55	68.55	68.89	66	1.38M
June 17, 2026	69.33	68.52	68.52	70.51	68.14	460,019
June 16, 2026	67.55	69.26	69.26	69.58	67.53	964,044
June 15, 2026	68.83	68.59	68.59	70	67	960,747
June 12, 2026	72	72.14	72.14	72.77	71.11	645,526
June 11, 2026	73.97	73.02	73.02	77.21	72.67	1.39M
June 10, 2026	72	72.5	72.5	74.79	71.75	1.06M
June 09, 2026	73.53	71.5	71.5	73.86	70.01	1.09M
June 08, 2026	75.66	73.96	73.96	76.18	73.18	621,323
June 05, 2026	76.25	74.42	74.42	76.25	74.14	457,592
June 04, 2026	75.01	76.52	76.52	77.08	74.92	415,921
June 03, 2026	77.1	76.56	76.56	77.93	76.01	501,585
June 02, 2026	76.28	76.72	76.72	77.49	75.61	418,754
June 01, 2026	76.09	76.02	76.02	78	75.53	881,494
May 29, 2026	73	74.2	74.2	74.5	71.5	846,874
May 28, 2026	74.68	73.12	73.12	76.18	72.9	872,097
May 27, 2026	72	73.6	73.6	75.14	71.38	709,000
May 26, 2026	74.9	74.31	74.31	75.82	73.34	566,208
May 22, 2026	75.5	75.41	75.41	77.58	74.45	643,760
May 21, 2026	77.31	75.54	75.54	77.69	74.27	1.06M
May 20, 2026	78.91	75.29	75.29	81.44	75.19	1.77M
May 19, 2026	79.48	79.25	79.25	79.48	77.05	1.54M
May 18, 2026	72.42	78.51	78.51	78.64	71.77	1.88M
May 15, 2026	72.39	72.29	72.29	73.5	71.44	867,895
May 14, 2026	68.83	71.85	71.85	72.05	68.22	1.03M
May 13, 2026	69.49	68.4	68.4	69.78	68.12	922,359
May 12, 2026	68.46	69.28	69.28	69.72	67.4	1.58M
May 11, 2026	66.13	66.83	66.83	67.2	64.52	1.72M
May 08, 2026	65.05	65.21	65.21	65.92	64.28	1.2M
May 07, 2026	66.48	65.8	65.8	67.25	63.77	3.78M
May 06, 2026	69.17	68.59	68.59	70.11	68.17	1.83M
May 05, 2026	72.73	72.11	72.11	73.94	71.47	603,978