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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.33$5.33128,200——
2021-12-30$5.24$5.24307,700——
2021-12-29$5.24$5.24179,700——
2021-12-28$5.29$5.29360,600——
2021-12-27$5.22$5.22463,300——
2021-12-23$5.10$5.10299,100——
2021-12-22$5.11$5.11245,600——
2021-12-21$5.21$5.21270,200——
2021-12-20$5.08$5.08448,500——
2021-12-17$5.33$5.33121,300——
2021-12-16$5.42$5.42256,300——
2021-12-15$5.37$5.37340,700——
2021-12-14$5.35$5.35312,900——
2021-12-13$5.51$5.51320,500——
2021-12-10$5.85$5.85484,000——
2021-12-09$5.58$5.58463,000——
2021-12-08$5.53$5.53327,800——
2021-12-07$5.37$5.37382,900——
2021-12-06$5.26$5.26363,800——
2021-12-03$5.11$5.11308,500——
2021-12-02$5.05$5.05573,900——
2021-12-01$4.95$4.95515,500——
2021-11-30$5.02$5.02362,000——
2021-11-29$5.26$5.26355,000——
2021-11-26$5.08$5.08516,900——
2021-11-24$5.32$5.32838,900——
2021-11-23$5.29$5.29251,000——
2021-11-22$5.52$5.52355,300——
2021-11-19$5.33$5.33411,600——
2021-11-18$5.66$5.66205,300——
2021-11-17$5.80$5.80352,000——
2021-11-16$5.81$5.81530,400——
2021-11-15$5.95$5.95259,200——
2021-11-12$6.02$6.02250,900——
2021-11-11$6.06$6.06293,400——
2021-11-10$5.97$5.972,361,500——
2021-11-09$6.12$6.121,055,500——
2021-11-08$5.72$5.72696,800——
2021-11-05$5.85$5.851,157,500——
2021-11-04$5.78$5.781,650,300——
2021-11-03$5.92$5.921,699,500——
2021-11-02$6.01$6.01596,500——
2021-11-01$6.32$6.32484,400——
2021-10-29$6.38$6.38493,000——
2021-10-28$6.55$6.55413,200——
2021-10-27$6.47$6.47555,800——
2021-10-26$6.84$6.84323,200——
2021-10-25$6.91$6.91394,200——
2021-10-22$6.75$6.75329,800——
2021-10-21$6.82$6.82750,500——
2021-10-20$6.93$6.93257,800——
2021-10-19$6.63$6.63332,800——
2021-10-18$6.58$6.58540,400——
2021-10-15$6.43$6.43331,200——
2021-10-14$6.28$6.28386,000——
2021-10-13$6.37$6.37652,900——
2021-10-12$6.04$6.04629,600——
2021-10-11$6.37$6.37510,400——
2021-10-08$6.31$6.31849,600——
2021-10-07$6.26$6.26729,400——
2021-10-06$6.19$6.19755,400——
2021-10-05$6.05$6.051,587,600——
2021-10-04$5.74$5.741,244,900——
2021-10-01$5.45$5.45595,700——
2021-09-30$5.03$5.03420,900——
2021-09-29$5.03$5.03628,600——
2021-09-28$4.86$4.86880,900——
2021-09-27$4.59$4.59408,700——
2021-09-24$4.36$4.36251,100——
2021-09-23$4.40$4.40232,800——
2021-09-22$4.28$4.28174,600——
2021-09-21$4.17$4.17245,700——
2021-09-20$4.23$4.23374,300——
2021-09-17$4.52$4.52379,100——
2021-09-16$4.51$4.51471,000——
2021-09-15$4.50$4.50851,600——
2021-09-14$4.29$4.29510,400——
2021-09-13$4.60$4.60968,300——
2021-09-10$4.17$4.17262,200——
2021-09-09$4.24$4.24347,900——
2021-09-08$4.48$4.48188,800——
2021-09-07$4.58$4.58286,400——
2021-09-03$4.53$4.53102,000——
2021-09-02$4.59$4.59105,900——
2021-09-01$4.60$4.60314,800——
2021-08-31$4.62$4.62144,200——
2021-08-30$4.70$4.70475,500——
2021-08-27$4.56$4.56200,500——
2021-08-26$4.50$4.50250,500——
2021-08-25$4.66$4.66437,600——
2021-08-24$4.55$4.55783,800——
2021-08-23$4.44$4.44398,300——
2021-08-20$4.17$4.17381,300——
2021-08-19$4.15$4.15860,000——
2021-08-18$4.37$4.37276,600——
2021-08-17$4.47$4.47328,400——
2021-08-16$4.64$4.64449,000——
2021-08-13$4.67$4.67276,800——
2021-08-12$4.89$4.89209,500——
2021-08-11$4.84$4.84188,400——
2021-08-10$4.77$4.77167,500——
2021-08-09$4.69$4.69642,700——
2021-08-06$4.63$4.63257,100——
2021-08-05$4.85$4.85236,900——
2021-08-04$4.70$4.70181,500——
2021-08-03$4.74$4.74369,900——
2021-08-02$4.79$4.79266,000——
2021-07-30$4.76$4.76443,000——
2021-07-29$4.85$4.85740,300——
2021-07-28$4.65$4.65701,500——
2021-07-27$4.24$4.24774,100——
2021-07-26$4.32$4.32385,400——
2021-07-23$4.09$4.09154,500——
2021-07-22$4.18$4.18684,400——
2021-07-21$4.06$4.06873,400——
2021-07-20$3.60$3.60212,200——
2021-07-19$3.38$3.38473,300——
2021-07-16$3.64$3.64308,300——
2021-07-15$3.75$3.75147,100——
2021-07-14$3.83$3.83237,200——
2021-07-13$3.92$3.92121,600——
2021-07-12$3.99$3.99259,400——
2021-07-09$3.84$3.84117,800——
2021-07-08$3.77$3.77319,800——
2021-07-07$3.89$3.89167,000——
2021-07-06$3.87$3.87362,200——
2021-07-02$4.03$4.03210,100——
2021-07-01$4.10$4.10259,500——
2021-06-30$4.10$4.10288,400——
2021-06-29$4.11$4.11713,200——
2021-06-28$4.00$4.00310,600——
2021-06-25$3.86$3.86494,700——
2021-06-24$3.80$3.80209,500——
2021-06-23$3.74$3.74320,200——
2021-06-22$3.73$3.73162,300——
2021-06-21$3.70$3.7097,300——
2021-06-18$3.74$3.74170,200——
2021-06-17$3.77$3.77135,700——
2021-06-16$3.88$3.88164,500——
2021-06-15$3.88$3.88175,000——
2021-06-14$3.93$3.93268,200——
2021-06-11$3.77$3.771,794,600——
2021-06-10$3.84$3.84412,900——
2021-06-09$3.95$3.95564,100——
2021-06-08$4.10$4.10443,500——
2021-06-07$4.05$4.05776,200——
2021-06-04$4.02$4.02747,700——
2021-06-03$4.05$4.05431,000——
2021-06-02$3.93$3.93549,300——
2021-06-01$3.84$3.84848,000——
2021-05-28$3.58$3.58666,900——
2021-05-27$3.59$3.59397,600——
2021-05-26$3.30$3.30163,200——
2021-05-25$3.30$3.30218,400——
2021-05-24$3.27$3.27279,500——
2021-05-21$3.18$3.18351,700——
2021-05-20$3.32$3.32682,300——
2021-05-19$3.03$3.03363,200——
2021-05-18$2.90$2.901,136,500——
2021-05-17$2.80$2.80744,900——
2021-05-14$2.79$2.79491,200——
2021-05-13$2.69$2.69500,500——
2021-05-12$2.66$2.66452,400——
2021-05-11$2.71$2.71187,300——
2021-05-10$2.70$2.70198,500——
2021-05-07$2.74$2.74258,200——
2021-05-06$2.64$2.64147,800——
2021-05-05$2.65$2.65146,800——
2021-05-04$2.60$2.60163,300——
2021-05-03$2.64$2.64259,800——
2021-04-30$2.66$2.66330,900——
2021-04-29$2.68$2.68402,200——
2021-04-28$2.71$2.71506,200——
2021-04-27$2.69$2.69521,600——
2021-04-26$2.71$2.71244,900——
2021-04-23$2.69$2.69332,700——
2021-04-22$2.70$2.70826,700——
2021-04-21$2.83$2.83375,000——
2021-04-20$2.71$2.71275,700——
2021-04-19$2.67$2.67232,200——
2021-04-16$2.60$2.60226,700——
2021-04-15$2.66$2.6680,000——
2021-04-14$2.67$2.67340,400——
2021-04-13$2.72$2.72270,700——
2021-04-12$2.79$2.79334,200——
2021-04-09$2.77$2.77224,200——
2021-04-08$2.73$2.73295,100——
2021-04-07$2.69$2.69191,000——
2021-04-06$2.67$2.67144,300——
2021-04-05$2.58$2.58307,000——
2021-04-01$2.67$2.67151,000——
2021-03-31$2.56$2.56151,900——
2021-03-30$2.52$2.52435,100——
2021-03-29$2.61$2.61188,600——
2021-03-26$2.62$2.62384,400——
2021-03-25$2.64$2.64395,200——
2021-03-24$2.78$2.78386,100——
2021-03-23$2.78$2.78319,600——
2021-03-22$2.94$2.94430,700——
2021-03-19$2.83$2.83135,500——
2021-03-18$2.78$2.78681,000——
2021-03-17$2.79$2.791,774,400——
2021-03-16$2.82$2.82657,900——
2021-03-15$2.74$2.74368,700——
2021-03-12$2.64$2.64355,300——
2021-03-11$2.72$2.72544,900——
2021-03-10$2.65$2.65615,700——
2021-03-09$2.64$2.64335,000——
2021-03-08$2.64$2.641,155,100——
2021-03-05$2.78$2.78486,500——
2021-03-04$2.70$2.70777,000——
2021-03-03$2.60$2.60458,000——
2021-03-02$2.63$2.63710,800——
2021-03-01$2.68$2.68906,300——
2021-02-26$2.70$2.70676,100——
2021-02-25$2.71$2.71686,300——
2021-02-24$2.78$2.78590,400——
2021-02-23$2.70$2.701,218,300——
2021-02-22$2.70$2.701,018,600——
2021-02-19$3.05$3.05556,800——
2021-02-18$3.01$3.01904,100——
2021-02-17$3.07$3.071,111,700——
2021-02-16$3.03$3.031,268,000——
2021-02-12$2.80$2.801,596,600——
2021-02-11$2.80$2.80876,800——
2021-02-10$2.65$2.65330,100——
2021-02-09$2.59$2.59614,900——
2021-02-08$2.74$2.74427,000——
2021-02-05$2.68$2.68514,300——
2021-02-04$2.58$2.58669,000——
2021-02-03$2.52$2.52674,300——
2021-02-02$2.52$2.52148,200——
2021-02-01$2.49$2.49221,100——
2021-01-29$2.49$2.49216,100——
2021-01-28$2.60$2.6075,000——
2021-01-27$2.64$2.64178,600——
2021-01-26$2.73$2.73304,200——
2021-01-25$2.80$2.80161,400——
2021-01-22$2.70$2.7043,300——
2021-01-21$2.71$2.7183,900——
2021-01-20$2.83$2.8394,600——
2021-01-19$2.84$2.84183,700——
2021-01-15$2.74$2.7498,500——
2021-01-14$2.67$2.67417,300——
2021-01-13$2.77$2.7799,800——
2021-01-12$2.74$2.74145,300——
2021-01-11$2.75$2.75146,100——
2021-01-08$2.72$2.72119,300——
2021-01-07$2.82$2.82136,400——
2021-01-06$2.84$2.84262,700——
2021-01-05$2.72$2.72174,400——
2021-01-04$2.52$2.52102,200——