Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
50.04
+2.77 (5.86%)
At close: May 12, 2025, 4:00 PM
50.24
+0.20 (0.40%)
After-hours: May 12, 2025, 7:11 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.53 | 50.26 | 48.50 | 50.04 | 50.04 | 5.86% | 756,970 |
| May 9, 2025 | 47.03 | 48.07 | 46.73 | 47.27 | 47.27 | 1.50% | 618,565 |
| May 8, 2025 | 45.31 | 46.90 | 44.76 | 46.57 | 46.57 | 3.58% | 644,889 |
| May 7, 2025 | 44.53 | 45.22 | 43.77 | 44.96 | 44.96 | 0.83% | 1,018,837 |
| May 6, 2025 | 42.77 | 45.26 | 42.52 | 44.59 | 44.59 | 4.26% | 711,551 |
| May 5, 2025 | 43.23 | 43.71 | 42.32 | 42.77 | 42.77 | -2.80% | 836,134 |
| May 2, 2025 | 45.30 | 45.52 | 43.30 | 44.00 | 44.00 | -1.35% | 856,342 |
| May 1, 2025 | 45.00 | 46.33 | 43.84 | 44.60 | 44.60 | -1.26% | 779,501 |
| Apr 30, 2025 | 45.13 | 46.23 | 44.70 | 45.17 | 45.17 | -1.07% | 1,285,495 |
| Apr 29, 2025 | 46.62 | 47.03 | 45.42 | 45.66 | 45.66 | -3.22% | 903,861 |
| Apr 28, 2025 | 48.04 | 48.64 | 46.79 | 47.18 | 47.18 | -1.77% | 1,030,658 |
| Apr 25, 2025 | 48.43 | 49.85 | 47.79 | 48.03 | 48.03 | -1.78% | 1,204,222 |
| Apr 24, 2025 | 47.72 | 50.50 | 47.60 | 48.90 | 48.90 | 2.73% | 1,752,445 |
| Apr 23, 2025 | 47.86 | 48.91 | 46.94 | 47.60 | 47.60 | 1.64% | 1,322,906 |
| Apr 22, 2025 | 46.26 | 47.69 | 45.79 | 46.83 | 46.83 | 3.24% | 1,244,301 |
| Apr 21, 2025 | 47.99 | 47.99 | 44.33 | 45.36 | 45.36 | -5.12% | 1,073,985 |
| Apr 17, 2025 | 45.02 | 48.96 | 45.00 | 47.81 | 47.81 | 6.89% | 2,077,219 |
| Apr 16, 2025 | 40.49 | 46.46 | 40.42 | 44.73 | 44.73 | 10.77% | 3,692,930 |
| Apr 15, 2025 | 40.95 | 41.08 | 40.00 | 40.38 | 40.38 | -1.17% | 812,422 |
| Apr 14, 2025 | 42.91 | 44.12 | 40.04 | 40.86 | 40.86 | 7.10% | 2,224,291 |
| Apr 11, 2025 | 35.75 | 38.23 | 35.28 | 38.15 | 38.15 | 8.13% | 1,347,387 |
| Apr 10, 2025 | 37.00 | 37.52 | 34.39 | 35.28 | 35.28 | -8.10% | 1,380,247 |
| Apr 9, 2025 | 33.78 | 39.28 | 32.11 | 38.39 | 38.39 | 9.75% | 3,064,930 |
| Apr 8, 2025 | 38.51 | 38.93 | 34.03 | 34.98 | 34.98 | -5.54% | 1,802,913 |
| Apr 7, 2025 | 36.01 | 38.31 | 33.30 | 37.03 | 37.03 | -4.39% | 2,022,588 |
| Apr 4, 2025 | 41.16 | 41.16 | 37.16 | 38.73 | 38.73 | -10.62% | 2,250,601 |
| Apr 3, 2025 | 45.05 | 45.05 | 43.10 | 43.33 | 43.33 | -8.49% | 1,128,789 |
| Apr 2, 2025 | 46.95 | 47.80 | 46.67 | 47.35 | 47.35 | -0.82% | 345,611 |
| Apr 1, 2025 | 46.87 | 48.21 | 46.16 | 47.74 | 47.74 | 2.53% | 527,420 |
| Mar 31, 2025 | 46.44 | 46.75 | 45.40 | 46.56 | 46.56 | -1.98% | 667,923 |
| Mar 28, 2025 | 48.15 | 48.79 | 46.71 | 47.50 | 47.50 | -2.00% | 704,450 |
| Mar 27, 2025 | 48.00 | 49.61 | 48.00 | 48.47 | 48.47 | 0.77% | 746,198 |
| Mar 26, 2025 | 48.72 | 49.57 | 47.67 | 48.10 | 48.10 | -0.48% | 702,554 |
| Mar 25, 2025 | 47.69 | 48.77 | 47.39 | 48.33 | 48.33 | 3.03% | 527,091 |
| Mar 24, 2025 | 47.66 | 48.20 | 46.75 | 46.91 | 46.91 | -0.21% | 352,515 |
| Mar 21, 2025 | 46.06 | 47.33 | 45.67 | 47.01 | 47.01 | 1.21% | 433,862 |
| Mar 20, 2025 | 45.98 | 47.10 | 45.98 | 46.45 | 46.45 | -0.15% | 307,072 |
| Mar 19, 2025 | 45.15 | 46.92 | 45.12 | 46.52 | 46.52 | 1.73% | 690,014 |
| Mar 18, 2025 | 48.98 | 49.19 | 45.58 | 45.73 | 45.73 | -6.96% | 898,502 |
| Mar 17, 2025 | 49.27 | 49.52 | 48.57 | 49.15 | 49.15 | -0.16% | 446,386 |
| Mar 14, 2025 | 49.10 | 49.81 | 49.00 | 49.23 | 49.23 | 3.97% | 703,321 |
| Mar 13, 2025 | 47.29 | 47.94 | 45.44 | 47.35 | 47.35 | 0.23% | 951,204 |
| Mar 12, 2025 | 43.00 | 47.66 | 43.00 | 47.24 | 47.24 | 10.63% | 1,743,519 |
| Mar 11, 2025 | 42.99 | 44.38 | 42.32 | 42.70 | 42.70 | 0.28% | 854,357 |
| Mar 10, 2025 | 44.98 | 45.40 | 41.02 | 42.58 | 42.58 | -6.87% | 1,889,858 |
| Mar 7, 2025 | 46.15 | 46.35 | 44.25 | 45.72 | 45.72 | 1.04% | 779,441 |
| Mar 6, 2025 | 45.87 | 47.09 | 44.88 | 45.25 | 45.25 | -1.44% | 618,581 |
| Mar 5, 2025 | 46.45 | 47.19 | 44.81 | 45.91 | 45.91 | -0.48% | 1,446,995 |
| Mar 4, 2025 | 48.00 | 48.00 | 45.34 | 46.13 | 46.13 | -6.52% | 2,002,032 |
| Mar 3, 2025 | 51.20 | 51.94 | 48.90 | 49.35 | 49.35 | -2.82% | 1,629,579 |