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 $7,627 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16,580.43, while $1000 invested 1 year ago would be worth $2,046.97. This corresponds to total returns of 662.7%, 1,558.04%, 104.7%, respectively, with annualized returns of 32.99%, 75.41%, 104.7%.

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
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
August 17, 2026	71.35	72.16	72.16	72.69	71	1.62M
August 14, 2026	67.13	68.31	68.31	69.09	66.38	640,549
August 13, 2026	64.81	66.19	66.19	66.78	64.75	395,318
August 12, 2026	65.48	66.01	66.01	66.79	64.75	678,290
August 11, 2026	68.66	66.13	66.13	69.2	65.42	707,298
August 10, 2026	66.73	68.36	68.36	69	66.73	702,143
August 07, 2026	65.61	65.96	65.96	66.69	65.24	597,518
August 06, 2026	65.21	66.31	66.31	66.85	64.74	477,913
August 05, 2026	65.59	64.04	64.04	67.11	63.88	754,109
August 04, 2026	66.75	66.12	66.12	66.92	65.18	1.2M
August 03, 2026	67.88	68.22	68.22	69.8	67.31	901,566
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