Vista Energy S.A.B. de C.... (VIST)
NYSE: VIST
· Real-Time Price · USD
38.06
-0.87 (-2.23%)
At close: Sep 05, 2025, 3:59 PM
38.12
0.16%
After-hours: Sep 05, 2025, 07:57 PM EDT
VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.52 | 39.18 | 37.52 | 38.08 | 38.08 | -2.18% | 1,684,052 |
| Sep 4, 2025 | 38.12 | 39.32 | 37.99 | 38.93 | 38.93 | 1.94% | 1,273,200 |
| Sep 3, 2025 | 38.84 | 39.24 | 37.98 | 38.19 | 38.19 | -2.60% | 1,249,396 |
| Sep 2, 2025 | 38.65 | 39.21 | 37.90 | 39.21 | 39.21 | 0.59% | 1,166,700 |
| Aug 29, 2025 | 39.25 | 39.77 | 38.59 | 38.98 | 38.98 | -1.32% | 644,379 |
| Aug 28, 2025 | 39.20 | 39.95 | 38.95 | 39.50 | 39.50 | 1.39% | 746,067 |
| Aug 27, 2025 | 39.12 | 39.22 | 38.51 | 38.96 | 38.96 | -0.97% | 1,013,339 |
| Aug 26, 2025 | 38.80 | 39.74 | 38.26 | 39.34 | 39.34 | 1.16% | 1,297,427 |
| Aug 25, 2025 | 40.04 | 40.09 | 38.67 | 38.89 | 38.89 | -3.57% | 1,220,935 |
| Aug 22, 2025 | 40.45 | 40.96 | 40.29 | 40.33 | 40.33 | -0.40% | 1,068,976 |
| Aug 21, 2025 | 40.56 | 41.08 | 39.75 | 40.49 | 40.49 | 0.65% | 689,600 |
| Aug 20, 2025 | 40.10 | 40.73 | 39.62 | 40.23 | 40.23 | 0.27% | 1,084,600 |
| Aug 19, 2025 | 41.46 | 41.50 | 40.11 | 40.12 | 40.12 | -3.79% | 907,100 |
| Aug 18, 2025 | 41.43 | 42.14 | 40.87 | 41.70 | 41.70 | 0.48% | 945,700 |
| Aug 15, 2025 | 41.45 | 41.87 | 41.01 | 41.50 | 41.50 | 0.19% | 550,900 |
| Aug 14, 2025 | 42.95 | 42.95 | 40.83 | 41.42 | 41.42 | -3.99% | 1,180,751 |
| Aug 13, 2025 | 42.48 | 43.53 | 42.28 | 43.14 | 43.14 | 1.55% | 525,000 |
| Aug 12, 2025 | 43.02 | 43.64 | 42.25 | 42.48 | 42.48 | -1.14% | 1,031,000 |
| Aug 11, 2025 | 42.29 | 43.00 | 42.04 | 42.97 | 42.97 | 1.32% | 677,700 |
| Aug 8, 2025 | 44.90 | 44.98 | 41.70 | 42.41 | 42.41 | -4.80% | 1,378,439 |