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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.56$2.5648,200——
2020-12-30$2.56$2.56329,800——
2020-12-29$2.64$2.64101,900——
2020-12-28$2.59$2.59274,100——
2020-12-24$2.60$2.60134,500——
2020-12-23$2.75$2.75105,300——
2020-12-22$2.71$2.7177,000——
2020-12-21$2.72$2.72131,400——
2020-12-18$2.79$2.79116,700——
2020-12-17$2.88$2.8868,000——
2020-12-16$2.77$2.77177,800——
2020-12-15$2.75$2.75108,400——
2020-12-14$2.70$2.70126,900——
2020-12-11$2.83$2.83138,300——
2020-12-10$2.81$2.81207,200——
2020-12-09$2.72$2.72103,500——
2020-12-08$2.73$2.7395,500——
2020-12-07$2.82$2.82224,400——
2020-12-04$2.90$2.90290,500——
2020-12-03$2.82$2.82157,900——
2020-12-02$2.81$2.81201,600——
2020-12-01$2.64$2.64200,900——
2020-11-30$2.65$2.65256,200——
2020-11-27$2.70$2.70124,400——
2020-11-25$2.62$2.62207,900——
2020-11-24$2.64$2.64645,300——
2020-11-23$2.51$2.5159,500——
2020-11-20$2.44$2.44310,100——
2020-11-19$2.55$2.5596,800——
2020-11-18$2.43$2.43151,000——
2020-11-17$2.52$2.52210,000——
2020-11-16$2.46$2.46217,700——
2020-11-13$2.40$2.4072,600——
2020-11-12$2.34$2.34143,800——
2020-11-11$2.49$2.49341,100——
2020-11-10$2.48$2.48319,200——
2020-11-09$2.45$2.45520,400——
2020-11-06$2.22$2.22329,100——
2020-11-05$2.15$2.15137,700——
2020-11-04$2.11$2.1131,900——
2020-11-03$2.15$2.15162,900——
2020-11-02$2.07$2.07109,700——
2020-10-30$1.99$1.99216,200——
2020-10-29$2.04$2.04104,700——
2020-10-28$2.01$2.01248,700——
2020-10-27$2.03$2.0352,100——
2020-10-26$2.11$2.11137,700——
2020-10-23$2.20$2.2045,700——
2020-10-22$2.18$2.1834,400——
2020-10-21$2.22$2.2246,900——
2020-10-20$2.31$2.31189,300——
2020-10-19$2.24$2.24139,600——
2020-10-16$2.25$2.25167,900——
2020-10-15$2.36$2.36238,900——
2020-10-14$2.47$2.47149,600——
2020-10-13$2.45$2.45940,400——
2020-10-12$2.39$2.3974,400——
2020-10-09$2.43$2.43453,500——
2020-10-08$2.45$2.45168,800——
2020-10-07$2.43$2.4364,300——
2020-10-06$2.45$2.4548,200——
2020-10-05$2.46$2.46174,800——
2020-10-02$2.43$2.43320,600——
2020-10-01$2.30$2.30102,000——
2020-09-30$2.25$2.25122,000——
2020-09-29$2.33$2.3389,800——
2020-09-28$2.36$2.36157,500——
2020-09-25$2.19$2.1953,600——
2020-09-24$2.21$2.21213,300——
2020-09-23$2.09$2.09101,800——
2020-09-22$2.08$2.0851,100——
2020-09-21$2.17$2.1764,300——
2020-09-18$2.35$2.3596,900——
2020-09-17$2.26$2.2655,500——
2020-09-16$2.41$2.41166,500——
2020-09-15$2.46$2.46133,900——
2020-09-14$2.33$2.33143,900——
2020-09-11$2.45$2.45225,400——
2020-09-10$2.45$2.45374,900——
2020-09-09$2.26$2.26265,000——
2020-09-08$2.35$2.35480,300——
2020-09-04$2.52$2.52591,500——
2020-09-03$2.66$2.66429,500——
2020-09-02$2.83$2.83103,000——
2020-09-01$2.92$2.9240,700——
2020-08-31$2.87$2.87551,200——
2020-08-28$2.99$2.99183,800——
2020-08-27$2.92$2.9231,900——
2020-08-26$2.91$2.91159,100——
2020-08-25$2.99$2.99146,900——
2020-08-24$2.91$2.91284,100——
2020-08-21$3.00$3.0068,400——
2020-08-20$3.02$3.02161,200——
2020-08-19$3.05$3.05134,800——
2020-08-18$3.07$3.07199,100——
2020-08-17$3.10$3.10183,100——
2020-08-14$3.09$3.09135,000——
2020-08-13$3.14$3.14646,900——
2020-08-12$3.02$3.02397,300——
2020-08-11$3.25$3.25431,300——
2020-08-10$3.44$3.44278,500——
2020-08-07$3.49$3.49251,900——
2020-08-06$3.50$3.50746,100——
2020-08-05$3.49$3.49917,100——
2020-08-04$3.58$3.581,009,700——
2020-08-03$3.63$3.63457,400——
2020-07-31$3.52$3.5290,000——
2020-07-30$3.53$3.53408,800——
2020-07-29$3.62$3.62386,100——
2020-07-28$3.70$3.70141,600——
2020-07-27$3.70$3.7084,900——
2020-07-24$3.62$3.6281,600——
2020-07-23$3.70$3.70394,300——
2020-07-22$3.61$3.61246,200——
2020-07-21$3.45$3.45316,900——
2020-07-20$3.36$3.36281,600——
2020-07-17$3.17$3.17212,000——
2020-07-16$3.40$3.4094,000——
2020-07-15$3.15$3.15152,200——
2020-07-14$3.17$3.1776,800——
2020-07-13$3.13$3.13392,900——
2020-07-10$3.21$3.21229,600——
2020-07-09$3.14$3.1436,400——
2020-07-08$3.21$3.21104,900——
2020-07-07$3.20$3.20133,500——
2020-07-06$3.25$3.25525,100——
2020-07-02$3.13$3.1322,800——
2020-07-01$3.10$3.1054,800——
2020-06-30$3.05$3.05205,100——
2020-06-29$3.03$3.03129,100——
2020-06-26$3.06$3.0691,700——
2020-06-25$3.34$3.3485,200——
2020-06-24$3.31$3.3140,500——
2020-06-23$3.39$3.39100,200——
2020-06-22$3.55$3.5534,200——
2020-06-19$3.47$3.4738,200——
2020-06-18$3.37$3.3737,000——
2020-06-17$3.39$3.3953,500——
2020-06-16$3.59$3.5967,000——
2020-06-15$3.46$3.4652,300——
2020-06-12$3.46$3.46136,300——
2020-06-11$3.10$3.10204,300——
2020-06-10$3.78$3.7897,400——
2020-06-09$3.77$3.7769,600——
2020-06-08$3.80$3.80279,000——
2020-06-05$3.61$3.61274,000——
2020-06-04$3.47$3.47114,500——
2020-06-03$3.46$3.46650,600——
2020-06-02$3.20$3.2087,200——
2020-06-01$2.99$2.9940,700——
2020-05-29$2.94$2.94106,000——
2020-05-28$2.95$2.95102,400——
2020-05-27$3.09$3.0984,600——
2020-05-26$3.18$3.18181,400——
2020-05-22$3.28$3.2880,900——
2020-05-21$3.35$3.35187,900——
2020-05-20$3.38$3.3857,900——
2020-05-19$3.39$3.3977,700——
2020-05-18$3.41$3.41119,400——
2020-05-15$3.30$3.3032,300——
2020-05-14$3.25$3.25110,000——
2020-05-13$3.03$3.0367,100——
2020-05-12$3.26$3.26157,500——
2020-05-11$3.43$3.43143,900——
2020-05-08$3.39$3.39112,900——
2020-05-07$2.98$2.98275,900——
2020-05-06$2.55$2.5536,800——
2020-05-05$2.62$2.62153,600——
2020-05-04$2.84$2.8437,900——
2020-05-01$2.82$2.8268,400——
2020-04-30$2.86$2.86138,100——
2020-04-29$2.86$2.86315,200——
2020-04-28$2.20$2.20170,900——
2020-04-27$2.03$2.0342,300——
2020-04-24$2.10$2.10118,800——
2020-04-23$2.12$2.1248,500——
2020-04-22$2.15$2.1535,800——
2020-04-21$2.11$2.1152,800——
2020-04-20$2.08$2.0859,100——
2020-04-17$2.28$2.2829,000——
2020-04-16$2.20$2.2093,600——
2020-04-15$2.38$2.3840,900——
2020-04-14$2.40$2.4099,500——
2020-04-13$2.54$2.5491,600——
2020-04-09$2.60$2.60118,900——
2020-04-08$2.51$2.5136,800——
2020-04-07$2.39$2.39165,000——
2020-04-06$2.39$2.39108,700——
2020-04-03$2.22$2.22302,500——
2020-04-02$2.02$2.02535,000——
2020-04-01$1.90$1.90243,300——
2020-03-31$2.00$2.00185,200——
2020-03-30$1.99$1.99162,700——
2020-03-27$2.20$2.20167,600——
2020-03-26$2.41$2.4176,700——
2020-03-25$2.36$2.36100,200——
2020-03-24$2.31$2.3189,700——
2020-03-23$2.15$2.1590,600——
2020-03-20$2.32$2.3253,700——
2020-03-19$2.32$2.3252,300——
2020-03-18$2.37$2.37101,100——
2020-03-17$2.65$2.65130,000——
2020-03-16$2.67$2.67114,900——
2020-03-13$3.45$3.4580,000——
2020-03-12$3.20$3.20339,000——
2020-03-11$4.10$4.1040,000——
2020-03-10$4.68$4.6852,900——
2020-03-09$4.11$4.11190,400——
2020-03-06$6.05$6.0568,500——
2020-03-05$6.15$6.1560,600——
2020-03-04$6.33$6.3383,300——
2020-03-03$6.50$6.50158,800——
2020-03-02$5.99$5.9964,000——
2020-02-28$6.23$6.2361,900——
2020-02-27$6.16$6.16207,500——
2020-02-26$6.58$6.5844,200——
2020-02-25$6.73$6.7359,700——
2020-02-24$7.05$7.0540,800——
2020-02-21$7.51$7.5112,300——
2020-02-20$7.68$7.6869,100——
2020-02-19$7.74$7.74128,900——
2020-02-18$7.44$7.4447,300——
2020-02-14$7.60$7.6013,700——
2020-02-13$7.47$7.4743,800——
2020-02-12$7.55$7.5524,100——
2020-02-11$7.25$7.25143,000——
2020-02-10$7.41$7.4155,700——
2020-02-07$7.40$7.4054,800——
2020-02-06$7.21$7.2190,800——
2020-02-05$6.75$6.75111,000——
2020-02-04$6.60$6.60192,800——
2020-02-03$6.93$6.9327,800——
2020-01-31$7.11$7.11143,300——
2020-01-30$7.21$7.21300,500——
2020-01-29$7.46$7.4614,700——
2020-01-28$7.37$7.3721,600——
2020-01-27$7.40$7.4045,500——
2020-01-24$7.80$7.8071,700——
2020-01-23$8.09$8.09113,600——
2020-01-22$8.12$8.12248,000——
2020-01-21$7.90$7.90285,800——
2020-01-17$7.50$7.50158,600——
2020-01-16$7.28$7.2857,800——
2020-01-15$6.66$6.6661,600——
2020-01-14$6.91$6.91103,100——
2020-01-13$7.29$7.29100,200——
2020-01-10$7.85$7.8566,300——
2020-01-09$7.80$7.8089,200——
2020-01-08$7.93$7.9372,300——
2020-01-07$8.00$8.00149,500——
2020-01-06$8.08$8.0843,600——
2020-01-03$8.20$8.2083,900——
2020-01-02$8.05$8.0587,500——