Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

Last Price71.64

Change-2.68 (-3.61%)

NYSE · Last Trade: May 2nd, 7:02 AM EDT

Historical Prices For Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	74.67	75.03	71.15	71.64	1,018,737	71.64
4/30/2026	72.49	75.96	72.23	74.32	1,376,054	74.32
4/29/2026	74.15	75.20	73.53	74.37	995,902	74.37
4/28/2026	73.42	74.81	73.06	73.12	1,266,605	73.12
4/27/2026	72.00	73.00	71.13	71.96	1,038,485	71.96
4/24/2026	70.30	70.90	69.16	70.89	1,596,626	70.89
4/23/2026	67.43	71.00	67.20	70.30	1,259,679	70.30
4/22/2026	68.73	69.38	68.00	68.70	1,188,341	68.70
4/21/2026	66.41	68.42	65.55	67.88	1,358,526	67.88
4/20/2026	65.78	67.28	65.12	66.48	1,090,786	66.48
4/17/2026	62.60	65.52	61.51	64.98	2,222,522	64.98
4/16/2026	64.15	67.31	64.15	67.06	906,340	67.06
4/15/2026	64.73	66.06	64.02	64.18	826,517	64.18
4/14/2026	66.07	66.92	63.91	64.56	1,075,243	64.56
4/13/2026	67.90	70.12	66.77	66.92	1,163,793	66.92
4/10/2026	64.61	66.78	64.42	66.08	656,451	66.08
4/09/2026	66.00	66.84	64.25	65.08	1,154,804	65.08
4/08/2026	65.14	65.97	62.41	65.60	3,334,890	65.60
4/07/2026	71.76	73.59	69.24	70.13	756,728	70.13
4/06/2026	71.00	72.00	69.71	71.04	1,151,562	71.04
4/02/2026	72.45	73.47	70.20	71.62	1,295,756	71.62
4/01/2026	73.20	74.20	68.90	69.12	3,493,216	69.12
3/31/2026	76.55	79.04	74.51	75.47	3,292,887	75.47
3/30/2026	75.00	79.20	75.00	76.55	2,238,372	76.55
3/27/2026	73.25	74.84	72.51	74.21	1,981,946	74.21
3/26/2026	72.76	74.86	71.92	72.31	2,017,460	72.31
3/25/2026	70.61	72.07	70.05	71.33	1,748,919	71.33
3/24/2026	69.16	71.91	68.79	71.76	1,609,062	71.76
3/23/2026	69.21	71.69	67.76	67.85	3,355,294	67.85
3/20/2026	72.68	73.89	70.98	72.06	2,384,377	72.06
3/19/2026	70.23	74.47	69.61	72.96	4,107,988	72.96
3/18/2026	69.65	70.17	68.59	69.43	1,795,915	69.43
3/17/2026	66.19	69.90	66.19	69.11	2,969,941	69.11
3/16/2026	64.46	66.77	64.25	65.69	1,929,562	65.69
3/13/2026	62.32	65.50	61.70	64.74	2,640,384	64.74
3/12/2026	60.89	62.72	59.95	62.37	2,547,908	62.37
3/11/2026	59.70	60.60	58.95	59.67	2,085,361	59.67
3/10/2026	59.21	60.30	58.15	58.94	1,874,480	58.94
3/09/2026	63.40	63.85	59.79	60.25	2,167,020	60.25
3/06/2026	61.16	64.00	61.04	62.59	3,174,874	62.59
3/05/2026	59.37	61.00	58.79	60.86	1,352,788	60.86
3/04/2026	59.50	59.90	57.80	59.69	1,036,575	59.69
3/03/2026	59.00	60.39	58.00	59.57	3,118,037	59.57
3/02/2026	59.72	61.27	58.50	58.89	3,916,434	58.89
2/27/2026	57.00	58.16	55.89	57.74	1,351,413	57.74
2/26/2026	54.79	56.60	54.79	56.33	589,574	56.33
2/25/2026	57.26	57.79	55.82	56.81	847,081	56.81
2/24/2026	57.10	57.50	56.41	57.50	605,184	57.50
2/23/2026	58.97	59.08	56.48	56.65	629,999	56.65
2/20/2026	58.89	59.15	58.10	59.02	1,014,639	59.02
2/19/2026	55.73	59.20	55.69	59.02	2,700,535	59.02
2/18/2026	54.94	55.55	54.35	55.45	829,634	55.45
2/17/2026	53.80	54.57	52.81	53.95	910,394	53.95
2/13/2026	54.00	54.50	53.36	54.11	522,424	54.11
2/12/2026	56.00	56.06	53.09	53.83	843,743	53.83
2/11/2026	56.94	56.99	55.00	56.05	725,735	56.05
2/10/2026	55.00	56.38	54.88	55.87	821,211	55.87
2/09/2026	55.19	56.05	54.62	55.60	848,316	55.60
2/06/2026	54.77	55.99	54.70	55.94	791,705	55.94
2/05/2026	55.72	56.39	53.79	54.14	2,001,931	54.14
2/04/2026	56.43	57.29	55.37	56.84	2,151,939	56.84
2/03/2026	56.22	56.30	54.97	56.00	6,540,474	56.00
2/02/2026	60.05	62.42	59.07	60.23	1,606,639	60.23