NYSE - Delayed Quote USD

Vista Energy, S.A.B. de C.V. (VIST)

43.04 +0.31 (+0.73%)
At close: April 26 at 4:00 PM EDT
43.45 +0.41 (+0.95%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.23 44.12 42.94 43.04 43.04 630,400
Apr 25, 2024 41.48 43.33 40.11 42.73 42.73 933,600
Apr 24, 2024 44.47 44.70 43.11 43.39 43.39 552,900
Apr 23, 2024 43.50 44.52 43.00 44.17 44.17 428,100
Apr 22, 2024 41.89 44.00 41.81 43.56 43.56 637,000
Apr 19, 2024 41.01 42.22 40.99 41.93 41.93 303,900
Apr 18, 2024 41.29 41.87 40.93 41.31 41.31 405,100
Apr 17, 2024 41.74 42.65 41.22 41.31 41.31 348,700
Apr 16, 2024 41.30 42.68 41.00 42.18 42.18 487,600
Apr 15, 2024 43.93 44.24 41.49 41.67 41.67 599,600
Apr 12, 2024 43.15 43.87 43.04 43.24 43.24 472,200
Apr 11, 2024 43.75 43.93 42.83 43.34 43.34 539,200
Apr 10, 2024 43.08 43.68 43.00 43.38 43.38 449,000
Apr 9, 2024 42.95 44.25 42.04 43.10 43.10 399,200
Apr 8, 2024 42.46 43.94 42.21 43.80 43.80 1,081,200
Apr 5, 2024 41.50 42.74 41.23 42.46 42.46 628,500
Apr 4, 2024 42.12 42.22 41.27 41.30 41.30 1,401,500
Apr 3, 2024 41.50 42.50 41.32 41.92 41.92 443,700
Apr 2, 2024 41.60 41.78 40.57 41.47 41.47 305,400
Apr 1, 2024 41.40 41.66 40.67 41.31 41.31 196,400
Mar 28, 2024 41.80 42.35 41.12 41.38 41.38 287,700
Mar 27, 2024 41.91 42.59 41.57 42.24 42.24 427,400
Mar 26, 2024 42.55 42.90 41.84 41.97 41.97 357,100
Mar 25, 2024 43.29 43.87 42.34 42.55 42.55 440,500
Mar 22, 2024 43.34 43.99 43.00 43.46 43.46 434,800
Mar 21, 2024 43.31 43.50 42.46 43.27 43.27 572,700
Mar 20, 2024 42.89 43.03 42.11 42.99 42.99 620,700
Mar 19, 2024 42.00 43.61 41.18 42.55 42.55 811,900
Mar 18, 2024 43.81 43.90 40.18 41.86 41.86 1,176,600
Mar 15, 2024 38.99 40.80 38.97 40.75 40.75 638,000
Mar 14, 2024 40.00 40.86 39.28 39.33 39.33 801,200
Mar 13, 2024 39.10 39.79 38.97 39.75 39.75 681,400
Mar 12, 2024 36.74 38.84 36.64 38.58 38.58 795,300
Mar 11, 2024 36.41 37.07 35.54 36.70 36.70 563,400
Mar 8, 2024 36.38 36.81 35.90 36.59 36.59 264,000
Mar 7, 2024 37.41 37.63 36.23 36.50 36.50 560,000
Mar 6, 2024 37.06 37.99 36.84 37.66 37.66 605,100
Mar 5, 2024 36.44 37.37 36.31 36.58 36.58 409,700
Mar 4, 2024 37.99 38.22 36.43 36.60 36.60 444,800
Mar 1, 2024 37.28 37.86 36.89 37.53 37.53 522,700
Feb 29, 2024 36.34 37.19 36.22 36.80 36.80 425,000
Feb 28, 2024 35.50 36.30 35.34 36.06 36.06 671,000
Feb 27, 2024 35.84 36.23 35.40 35.61 35.61 393,900
Feb 26, 2024 35.58 36.46 35.58 35.87 35.87 320,400
Feb 23, 2024 36.25 36.30 35.18 35.69 35.69 421,700
Feb 22, 2024 36.03 37.47 36.03 36.13 36.13 845,200
Feb 21, 2024 35.40 36.10 34.50 36.03 36.03 816,700
Feb 20, 2024 34.02 35.14 34.02 34.85 34.85 1,031,900
Feb 16, 2024 32.98 34.31 32.64 33.61 33.61 699,600
Feb 15, 2024 31.94 32.97 31.92 32.97 32.97 442,800
Feb 14, 2024 31.21 31.99 30.96 31.90 31.90 469,800
Feb 13, 2024 30.60 31.04 30.46 30.80 30.80 177,400
Feb 12, 2024 30.95 31.38 30.61 30.80 30.80 222,800
Feb 9, 2024 31.50 31.90 30.89 30.93 30.93 536,500
Feb 8, 2024 32.20 32.55 31.12 31.43 31.43 416,500
Feb 7, 2024 31.88 32.61 31.63 32.24 32.24 247,700
Feb 6, 2024 31.53 32.35 31.39 31.95 31.95 553,700
Feb 5, 2024 32.17 32.46 31.17 31.43 31.43 303,900
Feb 2, 2024 32.87 33.10 32.21 32.22 32.22 218,200
Feb 1, 2024 32.99 33.36 32.45 32.89 32.89 241,800
Jan 31, 2024 32.99 33.32 32.45 32.76 32.76 304,900
Jan 30, 2024 32.78 33.26 32.45 32.94 32.94 304,200
Jan 29, 2024 32.89 33.26 32.33 33.05 33.05 380,500
Jan 26, 2024 32.97 33.30 32.70 33.18 33.18 269,600
Jan 25, 2024 32.70 33.12 32.29 32.91 32.91 296,900
Jan 24, 2024 31.93 32.60 31.55 32.17 32.17 652,500
Jan 23, 2024 31.44 31.91 31.16 31.75 31.75 442,100
Jan 22, 2024 31.48 32.08 31.24 31.59 31.59 456,000
Jan 19, 2024 31.15 31.86 30.90 31.56 31.56 303,700
Jan 18, 2024 31.25 31.26 30.84 31.06 31.06 203,100
Jan 17, 2024 30.10 31.29 30.02 31.07 31.07 414,300
Jan 16, 2024 30.90 31.35 30.04 30.54 30.54 669,400
Jan 12, 2024 29.97 30.92 29.96 30.90 30.90 435,900
Jan 11, 2024 29.53 29.84 29.07 29.67 29.67 342,000
Jan 10, 2024 29.58 29.72 29.16 29.31 29.31 376,100
Jan 9, 2024 30.56 31.17 29.33 29.48 29.48 519,600
Jan 8, 2024 29.30 30.44 28.82 30.43 30.43 490,600
Jan 5, 2024 29.82 30.06 29.36 29.79 29.79 658,500
Jan 4, 2024 30.16 30.52 29.29 29.48 29.48 278,100
Jan 3, 2024 28.70 30.45 28.64 30.12 30.12 654,300
Jan 2, 2024 29.65 29.96 28.43 28.51 28.51 331,300
Dec 29, 2023 29.20 29.69 28.85 29.51 29.51 283,600
Dec 28, 2023 29.55 29.86 29.19 29.20 29.20 252,800
Dec 27, 2023 29.90 30.35 29.66 29.87 29.87 406,900
Dec 26, 2023 30.01 30.75 29.88 29.90 29.90 344,900
Dec 22, 2023 30.18 30.54 29.55 29.84 29.84 406,500
Dec 21, 2023 31.37 32.25 30.06 30.08 30.08 678,500
Dec 20, 2023 31.04 31.24 30.52 31.13 31.13 702,500
Dec 19, 2023 30.24 31.20 30.06 30.97 30.97 625,800
Dec 18, 2023 29.04 30.84 29.04 30.44 30.44 844,700
Dec 15, 2023 29.01 29.44 28.60 28.61 28.61 562,700
Dec 14, 2023 29.60 29.98 29.06 29.22 29.22 770,900
Dec 13, 2023 30.00 30.35 28.53 29.20 29.20 767,800
Dec 12, 2023 30.09 30.21 29.28 29.97 29.97 614,500
Dec 11, 2023 30.62 30.62 29.66 30.15 30.15 673,700
Dec 8, 2023 30.08 30.46 29.90 30.39 30.39 727,500
Dec 7, 2023 30.30 30.76 29.86 29.89 29.89 556,900
Dec 6, 2023 31.22 31.22 30.07 30.10 30.10 509,600
Dec 5, 2023 29.80 31.45 29.80 31.37 31.37 625,700
Dec 4, 2023 31.16 31.34 29.55 30.07 30.07 693,800
Dec 1, 2023 30.68 31.22 30.55 31.09 31.09 600,500
Nov 30, 2023 30.60 31.22 30.18 30.83 30.83 557,300
Nov 29, 2023 31.00 31.43 30.40 30.42 30.42 532,000
Nov 28, 2023 32.12 32.30 30.70 30.89 30.89 1,100,400
Nov 27, 2023 32.42 33.14 31.52 32.12 32.12 904,300
Nov 24, 2023 29.22 32.66 29.22 31.89 31.89 1,060,700
Nov 22, 2023 29.66 29.98 28.67 29.10 29.10 893,100
Nov 21, 2023 30.10 30.24 29.15 29.85 29.85 821,500
Nov 20, 2023 29.73 32.24 29.62 30.09 30.09 2,456,400
Nov 17, 2023 25.92 27.24 25.80 26.59 26.59 638,000
Nov 16, 2023 25.99 26.00 25.00 25.65 25.65 591,700
Nov 15, 2023 26.66 27.09 26.28 26.28 26.28 590,300
Nov 14, 2023 26.22 26.90 26.20 26.85 26.85 733,200
Nov 13, 2023 26.68 27.17 26.02 26.22 26.22 570,200
Nov 10, 2023 26.42 27.15 26.21 26.76 26.76 310,900
Nov 9, 2023 25.46 26.71 25.40 26.06 26.06 385,600
Nov 8, 2023 25.97 26.45 25.31 25.43 25.43 697,000
Nov 7, 2023 26.64 26.68 25.83 26.08 26.08 862,500
Nov 6, 2023 28.45 28.45 27.11 27.18 27.18 462,800
Nov 3, 2023 28.60 28.99 27.85 28.16 28.16 462,500
Nov 2, 2023 27.97 28.70 27.67 28.48 28.48 516,600
Nov 1, 2023 27.42 28.55 27.19 27.62 27.62 709,900
Oct 31, 2023 28.04 28.49 26.63 27.22 27.22 858,600
Oct 30, 2023 29.44 29.86 27.43 28.19 28.19 908,700
Oct 27, 2023 29.79 29.85 29.04 29.24 29.24 280,700
Oct 26, 2023 30.05 30.42 29.20 29.78 29.78 442,700
Oct 25, 2023 30.65 31.41 29.33 30.10 30.10 774,400
Oct 24, 2023 30.54 31.15 30.24 30.54 30.54 643,000
Oct 23, 2023 30.00 30.62 28.32 30.30 30.30 969,100
Oct 20, 2023 31.17 31.17 30.23 30.59 30.59 394,500
Oct 19, 2023 31.15 31.59 30.80 31.22 31.22 654,800
Oct 18, 2023 32.78 33.09 30.91 31.18 31.18 1,000,900
Oct 17, 2023 31.86 32.68 31.74 32.59 32.59 746,700
Oct 16, 2023 31.29 32.18 30.69 31.39 31.39 774,700
Oct 13, 2023 31.66 31.95 31.01 31.06 31.06 387,300
Oct 12, 2023 31.48 31.76 30.52 30.88 30.88 843,700
Oct 11, 2023 30.74 31.22 30.41 30.98 30.98 689,200
Oct 10, 2023 31.00 31.49 30.65 30.82 30.82 782,900
Oct 9, 2023 30.94 31.27 30.54 30.86 30.86 501,900
Oct 6, 2023 29.28 29.99 29.10 29.71 29.71 612,700
Oct 5, 2023 28.26 29.31 28.16 29.12 29.12 425,700
Oct 4, 2023 29.40 29.45 28.04 28.73 28.73 822,300
Oct 3, 2023 30.49 30.72 29.01 29.45 29.45 731,000
Oct 2, 2023 30.23 31.01 30.02 30.40 30.40 772,300
Sep 29, 2023 31.36 31.79 29.71 30.39 30.39 1,571,600
Sep 28, 2023 30.39 31.26 30.35 31.10 31.10 884,200
Sep 27, 2023 28.47 30.69 28.28 30.33 30.33 1,319,600
Sep 26, 2023 27.27 28.35 26.94 27.55 27.55 634,200
Sep 25, 2023 27.30 27.90 27.19 27.40 27.40 409,500
Sep 22, 2023 27.98 28.64 27.40 27.41 27.41 692,900
Sep 21, 2023 27.06 27.87 26.57 27.55 27.55 629,200
Sep 20, 2023 26.83 27.44 26.81 27.00 27.00 272,100
Sep 19, 2023 28.21 28.38 26.96 27.12 27.12 487,500
Sep 18, 2023 27.50 28.33 27.43 27.93 27.93 611,300
Sep 15, 2023 27.38 27.44 26.84 27.18 27.18 479,000
Sep 14, 2023 26.50 27.83 26.46 27.40 27.40 773,800
Sep 13, 2023 25.88 26.42 25.54 26.42 26.42 544,000
Sep 12, 2023 24.63 25.82 24.51 25.63 25.63 366,300
Sep 11, 2023 24.86 25.37 24.46 24.65 24.65 492,000
Sep 8, 2023 25.55 26.10 24.38 24.85 24.85 771,000
Sep 7, 2023 25.80 25.89 25.28 25.46 25.46 479,400
Sep 6, 2023 25.10 26.45 25.03 25.89 25.89 582,400
Sep 5, 2023 26.80 26.86 25.17 25.27 25.27 999,400
Sep 1, 2023 27.20 27.40 26.70 26.74 26.74 340,100
Aug 31, 2023 27.12 27.34 26.51 26.80 26.80 519,300
Aug 30, 2023 26.80 27.44 26.80 26.93 26.93 398,100
Aug 29, 2023 27.31 27.96 26.46 26.72 26.72 822,800
Aug 28, 2023 26.25 27.32 26.14 27.31 27.31 677,000
Aug 25, 2023 26.18 26.29 25.45 26.12 26.12 333,400
Aug 24, 2023 26.41 26.59 25.74 25.87 25.87 448,100
Aug 23, 2023 25.16 26.42 24.79 26.24 26.24 621,300
Aug 22, 2023 24.91 25.38 24.91 25.22 25.22 325,100
Aug 21, 2023 25.42 25.69 24.67 24.90 24.90 339,400
Aug 18, 2023 24.75 25.38 24.50 25.06 25.06 380,400
Aug 17, 2023 25.59 26.00 24.79 24.98 24.98 841,800
Aug 16, 2023 25.15 26.29 25.01 25.27 25.27 597,400
Aug 15, 2023 25.29 25.53 25.07 25.25 25.25 373,500
Aug 14, 2023 25.49 26.69 24.04 25.49 25.49 1,022,800
Aug 11, 2023 24.99 26.17 24.99 25.87 25.87 523,900
Aug 10, 2023 25.43 26.09 25.13 25.26 25.26 460,400
Aug 9, 2023 26.00 26.43 25.40 25.49 25.49 611,600
Aug 8, 2023 24.25 25.99 24.08 25.79 25.79 644,800
Aug 7, 2023 24.92 25.19 24.48 24.98 24.98 405,200
Aug 4, 2023 25.18 25.95 24.93 24.99 24.99 647,000
Aug 3, 2023 24.78 25.05 23.73 24.88 24.88 803,400
Aug 2, 2023 25.55 25.55 24.81 25.03 25.03 609,600
Aug 1, 2023 25.50 25.89 25.02 25.81 25.81 616,300
Jul 31, 2023 25.91 26.38 25.66 26.10 26.10 547,300
Jul 28, 2023 25.30 26.01 24.57 25.71 25.71 631,000
Jul 27, 2023 26.03 26.14 25.14 25.32 25.32 590,700
Jul 26, 2023 26.00 26.40 25.86 25.88 25.88 463,000
Jul 25, 2023 26.20 26.70 26.05 26.29 26.29 760,500
Jul 24, 2023 26.25 26.95 26.08 26.26 26.26 800,900
Jul 21, 2023 26.26 26.70 26.09 26.18 26.18 395,400
Jul 20, 2023 26.90 26.90 25.81 26.07 26.07 789,600
Jul 19, 2023 27.22 27.76 26.45 26.72 26.72 814,400
Jul 18, 2023 26.30 27.55 26.19 26.98 26.98 1,230,500
Jul 17, 2023 25.00 26.78 25.00 25.98 25.98 1,745,100
Jul 14, 2023 26.00 26.02 23.59 25.04 25.04 3,216,000
Jul 13, 2023 26.80 27.85 26.68 27.39 27.39 1,081,400
Jul 12, 2023 26.50 27.24 26.33 26.69 26.69 1,216,300
Jul 11, 2023 25.70 26.20 25.31 26.18 26.18 971,400
Jul 10, 2023 24.16 25.31 23.93 25.31 25.31 934,800
Jul 7, 2023 23.47 24.25 23.43 24.05 24.05 495,500
Jul 6, 2023 24.05 24.08 23.05 23.47 23.47 794,800
Jul 5, 2023 24.20 24.37 23.81 24.17 24.17 400,800
Jul 3, 2023 24.41 24.55 24.10 24.18 24.18 271,600
Jun 30, 2023 24.68 24.68 23.94 24.12 24.12 409,100
Jun 29, 2023 24.07 24.49 24.06 24.34 24.34 416,800
Jun 28, 2023 23.40 24.19 23.28 23.87 23.87 444,700
Jun 27, 2023 24.07 24.40 23.39 23.47 23.47 624,200
Jun 26, 2023 23.69 24.54 23.66 24.10 24.10 888,100
Jun 23, 2023 23.24 23.45 22.41 23.33 23.33 832,000
Jun 22, 2023 24.54 24.54 23.46 23.57 23.57 816,200
Jun 21, 2023 24.44 25.31 24.25 24.75 24.75 1,042,400
Jun 20, 2023 24.16 24.20 23.20 24.10 24.10 689,600
Jun 16, 2023 23.24 24.11 22.77 23.96 23.96 932,500
Jun 15, 2023 22.58 23.43 22.58 22.91 22.91 1,242,900
Jun 14, 2023 22.35 22.63 22.00 22.51 22.51 1,168,300
Jun 13, 2023 22.60 22.96 22.16 22.17 22.17 558,000
Jun 12, 2023 22.80 23.36 22.29 22.52 22.52 908,900
Jun 9, 2023 23.45 23.75 23.18 23.37 23.37 571,100
Jun 8, 2023 23.88 24.02 22.64 23.31 23.31 723,300
Jun 7, 2023 22.72 23.60 22.72 23.38 23.38 951,700
Jun 6, 2023 21.78 22.80 21.57 22.59 22.59 696,700
Jun 5, 2023 21.79 22.20 21.57 22.02 22.02 330,200
Jun 2, 2023 21.90 22.44 21.65 21.65 21.65 450,000
Jun 1, 2023 20.73 21.73 20.63 21.52 21.52 334,100
May 31, 2023 20.71 21.12 20.45 20.67 20.67 463,700
May 30, 2023 20.79 21.20 20.32 21.20 21.20 469,300
May 26, 2023 21.42 21.85 21.03 21.19 21.19 269,200
May 25, 2023 21.69 21.75 20.93 21.12 21.12 357,400
May 24, 2023 21.99 22.00 21.32 21.93 21.93 424,600
May 23, 2023 20.62 22.14 20.57 21.61 21.61 799,200
May 22, 2023 20.33 20.89 20.22 20.62 20.62 404,300
May 19, 2023 20.41 20.46 20.03 20.22 20.22 435,500
May 18, 2023 20.51 20.51 19.62 20.20 20.20 384,900
May 17, 2023 20.40 20.67 20.29 20.48 20.48 474,500
May 16, 2023 20.63 20.91 19.98 20.08 20.08 526,500
May 15, 2023 21.50 21.61 20.39 20.88 20.88 486,900
May 12, 2023 21.16 21.53 21.00 21.28 21.28 822,800
May 11, 2023 21.05 21.23 20.06 21.16 21.16 735,100
May 10, 2023 22.00 22.00 21.23 21.26 21.26 325,400
May 9, 2023 20.77 21.98 20.62 21.87 21.87 638,000
May 8, 2023 21.01 21.34 20.66 21.03 21.03 521,700
May 5, 2023 19.56 20.60 19.53 20.41 20.41 559,700
May 4, 2023 19.70 19.98 18.90 18.99 18.99 482,900
May 3, 2023 19.75 20.05 19.56 19.64 19.64 412,700
May 2, 2023 19.75 20.20 19.28 20.10 20.10 630,800
May 1, 2023 20.82 21.10 19.35 19.93 19.93 714,600
Apr 28, 2023 20.37 21.09 20.31 20.92 20.92 316,900
Apr 27, 2023 20.14 20.62 19.91 20.35 20.35 490,200

Related Tickers

AR Antero Resources Corporation
33.80
+1.23%
 
PR Permian Resources Corporation
17.38
+0.29%
 
MTDR Matador Resources Company
65.61
+0.05%
 
SM SM Energy Company
50.84
+0.79%
 
FANG Diamondback Energy, Inc.
207.76
+0.32%
 
RRC Range Resources Corporation
37.31
-0.90%
 
EQT EQT Corporation
40.61
+0.49%
 
CTRA Coterra Energy Inc.
28.29
-0.49%
 
NOG Northern Oil and Gas, Inc.
43.27
+0.49%
 
COP ConocoPhillips
130.24
+0.10%