Vista Energy S.A.B. de C.... (VIST)
NYSE: VIST
· Real-Time Price · USD
34.53
0.23 (0.67%)
At close: Oct 03, 2025, 3:59 PM
34.50
-0.09%
After-hours: Oct 03, 2025, 07:57 PM EDT
VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.32 | 35.52 | 34.29 | 34.53 | 34.53 | 0.67% | 1,221,429 |
| Oct 2, 2025 | 34.00 | 34.78 | 33.45 | 34.30 | 34.30 | 1.75% | 2,254,030 |
| Oct 1, 2025 | 34.10 | 34.52 | 33.68 | 33.71 | 33.71 | -2.01% | 1,266,715 |
| Sep 30, 2025 | 35.20 | 35.20 | 33.72 | 34.40 | 34.40 | -2.82% | 1,504,427 |
| Sep 29, 2025 | 36.31 | 36.31 | 35.21 | 35.40 | 35.40 | -2.13% | 988,700 |
| Sep 26, 2025 | 37.00 | 38.41 | 36.10 | 36.17 | 36.17 | -2.32% | 1,242,400 |
| Sep 25, 2025 | 37.54 | 37.92 | 36.57 | 37.03 | 37.03 | -2.68% | 966,557 |
| Sep 24, 2025 | 40.78 | 40.78 | 37.89 | 38.05 | 38.05 | 1.90% | 1,766,644 |
| Sep 23, 2025 | 37.68 | 38.47 | 37.16 | 37.34 | 37.34 | 2.27% | 1,885,216 |
| Sep 22, 2025 | 37.29 | 38.05 | 36.11 | 36.51 | 36.51 | 8.34% | 2,432,014 |
| Sep 19, 2025 | 34.74 | 35.06 | 33.37 | 33.70 | 33.70 | -2.99% | 2,064,048 |
| Sep 18, 2025 | 36.56 | 36.89 | 34.38 | 34.74 | 34.74 | -5.26% | 2,128,512 |
| Sep 17, 2025 | 36.35 | 37.25 | 36.11 | 36.67 | 36.67 | 0.05% | 928,853 |
| Sep 16, 2025 | 35.90 | 36.93 | 35.90 | 36.65 | 36.65 | 3.47% | 810,613 |
| Sep 15, 2025 | 35.81 | 36.32 | 35.32 | 35.42 | 35.42 | -0.81% | 1,002,019 |
| Sep 12, 2025 | 37.25 | 37.37 | 35.67 | 35.71 | 35.71 | -4.16% | 890,100 |
| Sep 11, 2025 | 37.80 | 38.21 | 36.95 | 37.26 | 37.26 | -2.38% | 1,275,200 |
| Sep 10, 2025 | 37.10 | 38.73 | 36.87 | 38.17 | 38.17 | 7.07% | 1,800,400 |
| Sep 9, 2025 | 35.56 | 37.04 | 35.40 | 35.65 | 35.65 | 1.92% | 1,520,735 |
| Sep 8, 2025 | 32.31 | 35.58 | 31.63 | 34.98 | 34.98 | -8.14% | 5,014,800 |
Page 1 of 78