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

76.72

+0.7(+0.92%)

Updated at June 02 04:00PM

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 $7,672 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19,521.63, while $1000 invested 1 year ago would be worth $1,551.47. This corresponds to total returns of 667.2%, 1,852.16%, 55.15%, respectively, with annualized returns of 34.65%, 81.12%, 55.15%.

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
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
May 04, 2026	72.69	73.28	73.28	73.95	72.07	526,358
May 01, 2026	74.67	71.64	71.64	75.03	71.15	1.02M
April 30, 2026	72.49	74.32	74.32	75.94	72.23	1.22M
April 29, 2026	74.15	74.37	74.37	75.2	73.53	991,183
April 28, 2026	73.42	73.12	73.12	74.81	73.06	1.27M
April 27, 2026	72	71.96	71.96	73	71.13	1.04M
April 24, 2026	70.3	70.89	70.89	70.9	69.16	1.6M
April 23, 2026	67.43	70.3	70.3	71	67.2	1.26M
April 22, 2026	68.73	68.7	68.7	69.38	68	1.19M
April 21, 2026	66.41	67.88	67.88	68.42	65.55	1.25M
April 20, 2026	65.78	66.48	66.48	67.28	65.12	1.09M
April 17, 2026	62.6	64.98	64.98	65.52	61.51	2.22M
April 16, 2026	64.15	67.06	67.06	67.31	64.15	906,119
April 15, 2026	64.73	64.18	64.18	66.06	64.02	826,210
April 14, 2026	66.07	64.56	64.56	66.92	63.91	1.07M
April 13, 2026	67.9	66.92	66.92	70.12	66.77	1.16M
April 10, 2026	64.61	66.08	66.08	66.78	64.42	656,034
April 09, 2026	66	65.08	65.08	66.84	64.25	1.15M
April 08, 2026	65.15	65.6	65.6	65.97	62.41	3.25M
April 07, 2026	71.76	70.13	70.13	73.59	69.24	769,942
April 06, 2026	71	71.04	71.04	72	69.71	1.15M
April 02, 2026	72.45	71.62	71.62	73.47	70.2	1.29M
April 01, 2026	73.2	69.12	69.12	74.2	68.9	3.47M
March 31, 2026	76.55	75.47	75.47	79.04	74.51	3.29M
March 30, 2026	75	76.55	76.55	79.2	75	2.24M
March 27, 2026	73.25	74.21	74.21	74.85	72.51	1.98M
March 26, 2026	72.76	72.31	72.31	74.86	71.92	2.02M
March 25, 2026	70.61	71.33	71.33	72.07	70.05	1.69M
March 24, 2026	69.16	71.76	71.76	71.91	68.79	1.61M
March 23, 2026	69.21	67.85	67.85	71.69	67.76	3.35M
March 20, 2026	72.68	72.06	72.06	73.89	70.98	2.38M
March 19, 2026	70.23	72.96	72.96	74.47	69.61	4.11M
March 18, 2026	69.65	69.43	69.43	70.17	68.59	1.79M
March 17, 2026	66.19	69.11	69.11	69.9	66.19	2.97M
March 16, 2026	64.46	65.69	65.69	66.77	64.25	1.93M
March 13, 2026	62.32	64.74	64.74	65.5	61.7	2.64M
March 12, 2026	60.89	62.37	62.37	62.72	59.95	2.55M
March 11, 2026	59.7	59.67	59.67	60.6	58.95	2.08M
March 10, 2026	59.21	58.94	58.94	60.31	58.15	1.87M
March 09, 2026	63.4	60.25	60.25	63.85	59.79	2.16M