Vista Energy, S.A.B. de C.V. (VIST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 41.48 | 43.33 | 40.11 | 42.73 | 42.73 | 933,300 |
| Apr 24, 2024 | 44.47 | 44.70 | 43.11 | 43.39 | 43.39 | 552,900 |
| Apr 23, 2024 | 43.50 | 44.52 | 43.00 | 44.17 | 44.17 | 428,100 |
| Apr 22, 2024 | 41.89 | 44.00 | 41.81 | 43.56 | 43.56 | 637,000 |
| Apr 19, 2024 | 41.01 | 42.22 | 40.99 | 41.93 | 41.93 | 303,900 |
| Apr 18, 2024 | 41.29 | 41.87 | 40.93 | 41.31 | 41.31 | 405,100 |
| Apr 17, 2024 | 41.74 | 42.65 | 41.22 | 41.31 | 41.31 | 348,700 |
| Apr 16, 2024 | 41.30 | 42.68 | 41.00 | 42.18 | 42.18 | 487,600 |
| Apr 15, 2024 | 43.93 | 44.24 | 41.49 | 41.67 | 41.67 | 599,600 |
| Apr 12, 2024 | 43.15 | 43.87 | 43.04 | 43.24 | 43.24 | 472,200 |
| Apr 11, 2024 | 43.75 | 43.93 | 42.83 | 43.34 | 43.34 | 539,200 |
| Apr 10, 2024 | 43.08 | 43.68 | 43.00 | 43.38 | 43.38 | 449,000 |
| Apr 09, 2024 | 42.95 | 44.25 | 42.04 | 43.10 | 43.10 | 399,200 |
| Apr 08, 2024 | 42.46 | 43.94 | 42.21 | 43.80 | 43.80 | 1,081,200 |
| Apr 05, 2024 | 41.50 | 42.74 | 41.23 | 42.46 | 42.46 | 628,500 |
| Apr 04, 2024 | 42.12 | 42.22 | 41.27 | 41.30 | 41.30 | 1,401,500 |
| Apr 03, 2024 | 41.50 | 42.50 | 41.32 | 41.92 | 41.92 | 443,700 |
| Apr 02, 2024 | 41.60 | 41.78 | 40.57 | 41.47 | 41.47 | 305,400 |
| Apr 01, 2024 | 41.40 | 41.66 | 40.67 | 41.31 | 41.31 | 196,400 |
| Mar 28, 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 41.38 | 287,700 |
| Mar 27, 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 42.24 | 427,400 |
| Mar 26, 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 41.97 | 357,100 |
| Mar 25, 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 42.55 | 440,500 |
| Mar 22, 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 43.46 | 434,800 |
| Mar 21, 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 43.27 | 572,700 |
| Mar 20, 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 42.99 | 620,700 |
| Mar 19, 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 42.55 | 811,900 |
| Mar 18, 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 41.86 | 1,176,600 |
| Mar 15, 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 40.75 | 638,000 |
| Mar 14, 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 39.33 | 801,200 |
| Mar 13, 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 39.75 | 681,400 |
| Mar 12, 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 38.58 | 795,300 |
| Mar 11, 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 36.70 | 563,400 |
| Mar 08, 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 36.59 | 264,000 |
| Mar 07, 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 36.50 | 560,000 |
| Mar 06, 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 37.66 | 605,100 |
| Mar 05, 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 36.58 | 409,700 |
| Mar 04, 2024 | 37.99 | 38.22 | 36.43 | 36.60 | 36.60 | 444,800 |
| Mar 01, 2024 | 37.28 | 37.86 | 36.89 | 37.53 | 37.53 | 522,700 |
| Feb 29, 2024 | 36.34 | 37.19 | 36.22 | 36.80 | 36.80 | 425,000 |
| Feb 28, 2024 | 35.50 | 36.30 | 35.34 | 36.06 | 36.06 | 671,000 |
| Feb 27, 2024 | 35.84 | 36.23 | 35.40 | 35.61 | 35.61 | 393,900 |
| Feb 26, 2024 | 35.58 | 36.46 | 35.58 | 35.87 | 35.87 | 320,400 |
| Feb 23, 2024 | 36.25 | 36.30 | 35.18 | 35.69 | 35.69 | 421,700 |
| Feb 22, 2024 | 36.03 | 37.47 | 36.03 | 36.13 | 36.13 | 845,200 |
| Feb 21, 2024 | 35.40 | 36.10 | 34.50 | 36.03 | 36.03 | 816,700 |
| Feb 20, 2024 | 34.02 | 35.14 | 34.02 | 34.85 | 34.85 | 1,031,900 |
| Feb 16, 2024 | 32.98 | 34.31 | 32.64 | 33.61 | 33.61 | 699,600 |
| Feb 15, 2024 | 31.94 | 32.97 | 31.92 | 32.97 | 32.97 | 442,800 |
| Feb 14, 2024 | 31.21 | 31.99 | 30.96 | 31.90 | 31.90 | 469,800 |
| Feb 13, 2024 | 30.60 | 31.04 | 30.46 | 30.80 | 30.80 | 177,400 |
| Feb 12, 2024 | 30.95 | 31.38 | 30.61 | 30.80 | 30.80 | 222,800 |
| Feb 09, 2024 | 31.50 | 31.90 | 30.89 | 30.93 | 30.93 | 536,500 |
| Feb 08, 2024 | 32.20 | 32.55 | 31.12 | 31.43 | 31.43 | 416,500 |
| Feb 07, 2024 | 31.88 | 32.61 | 31.63 | 32.24 | 32.24 | 247,700 |
| Feb 06, 2024 | 31.53 | 32.35 | 31.39 | 31.95 | 31.95 | 553,700 |
| Feb 05, 2024 | 32.17 | 32.46 | 31.17 | 31.43 | 31.43 | 303,900 |
| Feb 02, 2024 | 32.87 | 33.10 | 32.21 | 32.22 | 32.22 | 218,200 |
| Feb 01, 2024 | 32.99 | 33.36 | 32.45 | 32.89 | 32.89 | 241,800 |
| Jan 31, 2024 | 32.99 | 33.32 | 32.45 | 32.76 | 32.76 | 304,900 |
| Jan 30, 2024 | 32.78 | 33.26 | 32.45 | 32.94 | 32.94 | 304,200 |
| Jan 29, 2024 | 32.89 | 33.26 | 32.33 | 33.05 | 33.05 | 380,500 |
| Jan 26, 2024 | 32.97 | 33.30 | 32.70 | 33.18 | 33.18 | 269,600 |
| Jan 25, 2024 | 32.70 | 33.12 | 32.29 | 32.91 | 32.91 | 296,900 |
| Jan 24, 2024 | 31.93 | 32.60 | 31.55 | 32.17 | 32.17 | 652,500 |
| Jan 23, 2024 | 31.44 | 31.91 | 31.16 | 31.75 | 31.75 | 442,100 |
| Jan 22, 2024 | 31.48 | 32.08 | 31.24 | 31.59 | 31.59 | 456,000 |
| Jan 19, 2024 | 31.15 | 31.86 | 30.90 | 31.56 | 31.56 | 303,700 |
| Jan 18, 2024 | 31.25 | 31.26 | 30.84 | 31.06 | 31.06 | 203,100 |
| Jan 17, 2024 | 30.10 | 31.29 | 30.02 | 31.07 | 31.07 | 414,300 |
| Jan 16, 2024 | 30.90 | 31.35 | 30.04 | 30.54 | 30.54 | 669,400 |
| Jan 12, 2024 | 29.97 | 30.92 | 29.96 | 30.90 | 30.90 | 435,900 |
| Jan 11, 2024 | 29.53 | 29.84 | 29.07 | 29.67 | 29.67 | 342,000 |
| Jan 10, 2024 | 29.58 | 29.72 | 29.16 | 29.31 | 29.31 | 376,100 |
| Jan 09, 2024 | 30.56 | 31.17 | 29.33 | 29.48 | 29.48 | 519,600 |
| Jan 08, 2024 | 29.30 | 30.44 | 28.82 | 30.43 | 30.43 | 490,600 |
| Jan 05, 2024 | 29.82 | 30.06 | 29.36 | 29.79 | 29.79 | 658,500 |
| Jan 04, 2024 | 30.16 | 30.52 | 29.29 | 29.48 | 29.48 | 278,100 |
| Jan 03, 2024 | 28.70 | 30.45 | 28.64 | 30.12 | 30.12 | 654,300 |
| Jan 02, 2024 | 29.65 | 29.96 | 28.43 | 28.51 | 28.51 | 331,300 |
| Dec 29, 2023 | 29.20 | 29.69 | 28.85 | 29.51 | 29.51 | 283,600 |
| Dec 28, 2023 | 29.55 | 29.86 | 29.19 | 29.20 | 29.20 | 252,800 |
| Dec 27, 2023 | 29.90 | 30.35 | 29.66 | 29.87 | 29.87 | 406,900 |
| Dec 26, 2023 | 30.01 | 30.75 | 29.88 | 29.90 | 29.90 | 344,900 |
| Dec 22, 2023 | 30.18 | 30.54 | 29.55 | 29.84 | 29.84 | 406,500 |
| Dec 21, 2023 | 31.37 | 32.25 | 30.06 | 30.08 | 30.08 | 678,500 |
| Dec 20, 2023 | 31.04 | 31.24 | 30.52 | 31.13 | 31.13 | 702,500 |
| Dec 19, 2023 | 30.24 | 31.20 | 30.06 | 30.97 | 30.97 | 625,800 |
| Dec 18, 2023 | 29.04 | 30.84 | 29.04 | 30.44 | 30.44 | 844,700 |
| Dec 15, 2023 | 29.01 | 29.44 | 28.60 | 28.61 | 28.61 | 562,700 |
| Dec 14, 2023 | 29.60 | 29.98 | 29.06 | 29.22 | 29.22 | 770,900 |
| Dec 13, 2023 | 30.00 | 30.35 | 28.53 | 29.20 | 29.20 | 767,800 |
| Dec 12, 2023 | 30.09 | 30.21 | 29.28 | 29.97 | 29.97 | 614,500 |
| Dec 11, 2023 | 30.62 | 30.62 | 29.66 | 30.15 | 30.15 | 673,700 |
| Dec 08, 2023 | 30.08 | 30.46 | 29.90 | 30.39 | 30.39 | 727,500 |
| Dec 07, 2023 | 30.30 | 30.76 | 29.86 | 29.89 | 29.89 | 556,900 |
| Dec 06, 2023 | 31.22 | 31.22 | 30.07 | 30.10 | 30.10 | 509,600 |
| Dec 05, 2023 | 29.80 | 31.45 | 29.80 | 31.37 | 31.37 | 625,700 |
| Dec 04, 2023 | 31.16 | 31.34 | 29.55 | 30.07 | 30.07 | 693,800 |
| Dec 01, 2023 | 30.68 | 31.22 | 30.55 | 31.09 | 31.09 | 600,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.