VIST - Vista Energy S.A.B. de C.V
67.88
1.400 2.062%
Share volume: 1,247,964
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$66.48
1.40
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $66.41 | $66.41 | $68.42 | $68.42 | $65.55 | $65.55 | $67.88 | $67.88 | 1,247,964 | $1,247,964.00 |
| 04-20-2026 | $65.78 | $65.78 | $67.28 | $67.28 | $65.12 | $65.12 | $66.48 | $66.48 | 1,090,807 | $1,090,807.00 |
| 04-17-2026 | $62.60 | $62.60 | $65.52 | $65.52 | $61.51 | $61.51 | $64.98 | $64.98 | 2,222,522 | $2,222,522.00 |
| 04-16-2026 | $64.15 | $64.15 | $67.31 | $67.31 | $64.15 | $64.15 | $67.06 | $67.06 | 906,585 | $906,585.00 |
| 04-15-2026 | $64.73 | $64.73 | $66.06 | $66.06 | $64.02 | $64.02 | $64.18 | $64.18 | 826,747 | $826,747.00 |
| 04-14-2026 | $66.07 | $66.07 | $66.92 | $66.92 | $63.91 | $63.91 | $64.56 | $64.56 | 1,075,337 | $1,075,337.00 |
| 04-13-2026 | $67.90 | $67.90 | $70.12 | $70.12 | $66.77 | $66.77 | $66.92 | $66.92 | 1,163,792 | $1,163,792.00 |
| 04-10-2026 | $64.61 | $64.61 | $66.78 | $66.78 | $64.42 | $64.42 | $66.08 | $66.08 | 656,450 | $656,450.00 |
| 04-09-2026 | $66.00 | $66.00 | $66.84 | $66.84 | $64.25 | $64.25 | $65.08 | $65.08 | 1,154,801 | $1,154,801.00 |
| 04-08-2026 | $65.15 | $65.15 | $65.97 | $65.97 | $62.41 | $62.41 | $65.60 | $65.60 | 3,335,510 | $3,335,510.00 |