NYSE:VIST | Historical Stock Price | Vista Energy, S.A.B. de C.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$4.02$8.50$17.97$38.01$80.392019-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.85$7.8594,800——
2019-12-30$7.80$7.80126,600——
2019-12-27$7.72$7.72104,600——
2019-12-26$7.75$7.75207,600——
2019-12-24$7.94$7.94161,600——
2019-12-23$7.81$7.81225,600——
2019-12-20$8.17$8.1783,200——
2019-12-19$8.40$8.40290,800——
2019-12-18$8.22$8.22472,300——
2019-12-17$7.70$7.70177,500——
2019-12-16$7.83$7.8349,500——
2019-12-13$7.95$7.95178,300——
2019-12-12$8.00$8.0071,700——
2019-12-11$7.87$7.87129,500——
2019-12-10$7.99$7.99351,200——
2019-12-09$7.68$7.68221,400——
2019-12-06$7.40$7.40642,800——
2019-12-05$7.25$7.25392,200——
2019-12-04$6.74$6.74526,000——
2019-12-03$5.84$5.84181,100——
2019-12-02$5.75$5.7545,900——
2019-11-29$5.72$5.7230,300——
2019-11-27$5.91$5.9167,300——
2019-11-26$5.98$5.98137,100——
2019-11-25$6.05$6.0540,700——
2019-11-22$6.05$6.05185,200——
2019-11-21$5.95$5.95325,100——
2019-11-20$5.93$5.9394,500——
2019-11-19$5.89$5.89249,300——
2019-11-18$5.90$5.9040,100——
2019-11-15$5.55$5.55116,300——
2019-11-14$5.26$5.2671,200——
2019-11-13$5.32$5.3282,100——
2019-11-12$5.33$5.3326,300——
2019-11-11$5.53$5.5329,500——
2019-11-08$5.38$5.3888,800——
2019-11-07$5.53$5.5390,500——
2019-11-06$5.67$5.67343,600——
2019-11-05$5.82$5.8289,700——
2019-11-04$5.76$5.76263,300——
2019-11-01$5.42$5.42495,800——
2019-10-31$4.90$4.90170,600——
2019-10-30$4.85$4.85129,300——
2019-10-29$4.90$4.90170,500——
2019-10-28$4.73$4.73145,800——
2019-10-25$5.06$5.06115,100——
2019-10-24$5.00$5.00174,000——
2019-10-23$4.97$4.97129,600——
2019-10-22$4.93$4.93217,400——
2019-10-21$5.20$5.20121,800——
2019-10-18$4.90$4.90246,300——
2019-10-17$5.14$5.14151,200——
2019-10-16$5.36$5.36314,200——
2019-10-15$5.67$5.6779,600——
2019-10-14$5.45$5.4574,300——
2019-10-11$5.76$5.76322,600——
2019-10-10$5.25$5.25150,400——
2019-10-09$5.20$5.2036,600——
2019-10-08$5.21$5.2132,400——
2019-10-07$5.30$5.3088,500——
2019-10-04$5.25$5.2582,800——
2019-10-03$5.18$5.1839,400——
2019-10-02$5.18$5.18113,000——
2019-10-01$5.14$5.1471,500——
2019-09-30$5.17$5.1754,700——
2019-09-27$5.23$5.23194,200——
2019-09-26$4.92$4.9245,300——
2019-09-25$4.81$4.8193,200——
2019-09-24$4.77$4.77108,600——
2019-09-23$4.92$4.9261,000——
2019-09-20$4.92$4.92120,900——
2019-09-19$5.10$5.10610,000——
2019-09-18$5.03$5.03238,800——
2019-09-17$5.00$5.00295,200——
2019-09-16$5.22$5.22274,200——
2019-09-13$5.13$5.13108,600——
2019-09-12$5.32$5.32394,000——
2019-09-11$5.58$5.58256,700——
2019-09-10$5.75$5.75372,300——
2019-09-09$5.46$5.46336,200——
2019-09-06$5.23$5.23524,600——
2019-09-05$4.96$4.96553,600——
2019-09-04$4.19$4.19250,800——
2019-09-03$4.09$4.09240,200——
2019-08-30$4.00$4.00293,500——
2019-08-29$4.04$4.04511,500——
2019-08-28$4.04$4.04302,800——
2019-08-27$4.86$4.86223,100——
2019-08-26$5.65$5.6536,600——
2019-08-23$5.66$5.6685,400——
2019-08-22$5.90$5.90133,100——
2019-08-21$6.07$6.0767,200——
2019-08-20$6.04$6.04122,000——
2019-08-19$6.15$6.15141,200——
2019-08-16$6.64$6.64198,100——
2019-08-15$6.16$6.16408,100——
2019-08-14$6.46$6.46256,700——
2019-08-13$6.94$6.94457,900——
2019-08-12$7.29$7.29491,700——
2019-08-09$8.70$8.70259,300——
2019-08-08$8.90$8.9067,100——
2019-08-07$8.47$8.47120,100——
2019-08-06$8.23$8.23184,200——
2019-08-05$8.75$8.75385,300——
2019-08-02$9.28$9.28142,800——
2019-08-01$9.40$9.40529,800——
2019-07-31$10.02$10.02305,300——
2019-07-30$10.10$10.10697,800——
2019-07-29$10.00$10.00777,700——
2019-07-26$9.10$9.102,499,900——