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 $5,597 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,297.34, while $1000 invested 1 year ago would be worth $1,130.48. This corresponds to total returns of 459.7%, 829.73%, 13.05%, respectively, with annualized returns of 26.62%, 56.16%, 13.05%.

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
November 11, 2026	56.52	55.97	55.97	57	55.81	955,777
November 10, 2026	56.49	55.6	55.6	57.62	55.21	1.61M
November 09, 2026	56.5	57.74	57.74	57.76	55.55	1.41M
November 06, 2026	57.9	57.42	57.42	57.9	56.05	1.24M
November 05, 2026	62.36	57.34	57.34	62.42	57.17	2.03M
November 04, 2026	66.78	62.02	62.02	66.91	62.02	1.78M
November 03, 2026	67.27	67.92	67.92	68.32	66.56	525,622
November 02, 2026	69	66.89	66.89	69.94	66.5	1.73M
October 30, 2026	72	70.45	70.45	72.74	69.5	1.07M
October 29, 2026	72.01	71.58	71.58	72.49	69.9	964,503
October 28, 2026	72.73	72.27	72.27	73.5	71.86	669,583
October 27, 2026	72.65	71.53	71.53	73.85	71.16	595,569
October 26, 2026	71.02	72.98	72.98	73.05	70.08	975,576
October 23, 2026	71.02	74.84	74.84	75.01	71.02	1.26M
October 22, 2026	71.95	70.61	70.61	72.28	69.09	691,963
October 21, 2026	70.61	71.44	71.44	72.09	70.1	648,105
October 20, 2026	71.48	70.66	70.66	72.45	70.02	703,121
October 19, 2026	72.05	70.86	70.86	72.5	70.12	763,415
October 16, 2026	70.71	71.95	71.95	72.35	70.71	1.04M
October 15, 2026	69.94	69.99	69.99	70.6	68.53	888,454
October 14, 2026	69.26	69.94	69.94	70.38	68.6	796,026
October 13, 2026	69.34	69.02	69.02	70.08	68.54	972,665
October 12, 2026	67.76	69.42	69.42	69.7	66.47	969,100
October 09, 2026	66.82	66.26	66.26	68.74	65.87	528,543
October 08, 2026	67	67.16	67.16	68.36	66.6	875,527
October 07, 2026	66.33	65.43	65.43	66.9	65.1	752,523
October 06, 2026	66	66.06	66.06	67.65	65.64	1.05M
October 05, 2026	64.99	66.54	66.54	67.04	64.8	1.05M
October 02, 2026	63.76	64.25	64.25	64.83	63.19	904,784
October 01, 2026	65.2	64.63	64.63	66	64.49	1.1M
September 30, 2026	66.92	65.35	65.35	67.22	65.22	922,027
September 29, 2026	66.05	66.71	66.71	67.47	65.54	606,570
September 28, 2026	68.59	66.91	66.91	68.98	66.64	687,054
September 25, 2026	67.44	67.43	67.43	68.41	66.5	841,784
September 24, 2026	70.94	68.3	68.3	71.45	68.28	952,865
September 23, 2026	70.28	70.25	70.25	71.62	68.36	1.18M
September 22, 2026	69	69.42	69.42	70.55	68.4	940,648
September 21, 2026	71.44	70.33	70.33	71.75	69.5	1.1M
September 18, 2026	72.99	72.27	72.27	73.64	71.62	1.14M
September 17, 2026	72.65	73.31	73.31	74.6	72.21	1.02M
September 16, 2026	76.75	74.26	74.26	77.39	73.46	911,764
September 15, 2026	76.74	78.36	78.36	79.51	76.74	1.42M
September 11, 2026	77.33	76.27	76.27	78.4	75.7	1.13M
September 10, 2026	76.01	78.95	78.95	79.77	74.9	2.2M
September 09, 2026	77	74.57	74.57	77.34	74.57	1.1M
September 08, 2026	75	75.86	75.86	76.36	74.61	1.69M
September 04, 2026	73.97	73.73	73.73	74.55	73.03	705,469
September 03, 2026	77.14	74.61	74.61	79.06	74.33	1.41M
September 02, 2026	73.44	77.03	77.03	77.82	73.29	1.49M
September 01, 2026	73.09	74.71	74.71	75.34	72.1	1.89M
August 31, 2026	71.95	71.46	71.46	72.77	70.6	999,438
August 28, 2026	71.39	70.14	70.14	71.77	69.33	558,271
August 27, 2026	69	70.61	70.61	71.2	68.55	820,021
August 26, 2026	67.7	68.66	68.66	69.39	67.28	607,663
August 25, 2026	69.37	68.39	68.39	69.7	67.42	1.32M
August 24, 2026	69.5	70.66	70.66	70.76	68.38	957,940
August 21, 2026	70.5	69.58	69.58	71.53	69.28	1.15M
August 20, 2026	70.97	70.5	70.5	72.59	70.26	1.6M
August 19, 2026	70.5	68.42	68.42	71.74	68.34	1.17M
August 18, 2026	73.51	69.74	69.74	73.52	69.6	1.89M