Vista Energy S.A.B. de C.... (VIST)
NYSE: VIST
· Real-Time Price · USD
41.38
-1.76 (-4.08%)
At close: Aug 14, 2025, 3:59 PM
41.11
-0.65%
After-hours: Aug 14, 2025, 07:55 PM EDT
VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.95 | 42.95 | 40.83 | 41.42 | n/a | -3.99% | 1,180,575 |
| 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 |
| Aug 7, 2025 | 45.98 | 46.70 | 44.19 | 44.55 | 44.55 | -2.35% | 775,714 |
| Aug 6, 2025 | 45.46 | 46.39 | 45.24 | 45.62 | 45.62 | 1.51% | 718,647 |
| Aug 5, 2025 | 44.02 | 45.45 | 43.73 | 44.94 | 44.94 | 1.93% | 557,113 |
| Aug 4, 2025 | 43.05 | 44.23 | 42.87 | 44.09 | 44.09 | 1.80% | 620,500 |
| Aug 1, 2025 | 44.83 | 44.83 | 42.04 | 43.31 | 43.31 | -3.11% | 2,003,112 |
| Jul 31, 2025 | 45.01 | 45.65 | 44.14 | 44.70 | 44.70 | -1.63% | 1,490,315 |
| Jul 30, 2025 | 46.14 | 46.25 | 44.86 | 45.44 | 45.44 | -1.50% | 1,213,039 |
| Jul 29, 2025 | 43.95 | 46.26 | 43.92 | 46.13 | 46.13 | 5.73% | 1,126,000 |
| Jul 28, 2025 | 44.64 | 45.23 | 43.45 | 43.63 | 43.63 | -1.96% | 870,105 |
| Jul 25, 2025 | 43.91 | 44.57 | 43.35 | 44.50 | 44.50 | 1.60% | 1,090,905 |
| Jul 24, 2025 | 44.00 | 44.36 | 43.01 | 43.80 | 43.80 | -1.26% | 970,622 |
| Jul 23, 2025 | 43.03 | 44.68 | 42.88 | 44.36 | 44.36 | 3.77% | 1,188,921 |
| Jul 22, 2025 | 43.19 | 44.06 | 42.69 | 42.75 | 42.75 | -1.25% | 1,224,082 |
| Jul 21, 2025 | 44.30 | 44.89 | 43.06 | 43.29 | 43.29 | -2.85% | 1,310,128 |
| Jul 18, 2025 | 45.78 | 46.29 | 44.27 | 44.56 | 44.56 | -1.18% | 1,122,479 |