Vista Energy, S.A.B. de C.V.
VISTNYSEEnergy● Active
$73.96
$-0.46(-0.62%)
Market Cap$7.7B
P/E Ratio—
52W High$81.44
52W Low$31.63
Vista Energy, S.A.B. de C.V.（VIST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vist · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.44
May 20, 2026
-9.2% from here
5-Year Low5Y
$3.38
Jul 20, 2021
+2.1K% from low
IPO Priceadj.
$10.00
Jul 26, 2019
+639.6% since IPO
1 Year Ago
$49.31
Jun 9, 2025
+50.0% in 1Y
5 Years Ago
$3.95
Jun 9, 2021
+1.8K% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VIST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $75.66 | $76.18 | $73.18 | $73.96 | $73.96 | 621K | -2.25% |
| Jun 5, 2026 | $76.25 | $76.25 | $74.14 | $74.42 | $74.42 | 463K | -2.40% |
| Jun 4, 2026 | $75.01 | $77.08 | $74.92 | $76.52 | $76.52 | 417K | +2.01% |
| Jun 3, 2026 | $77.10 | $77.93 | $76.00 | $76.56 | $76.56 | 520K | -0.70% |
| Jun 2, 2026 | $76.28 | $77.49 | $75.61 | $76.72 | $76.72 | 419K | +0.58% |
| Jun 1, 2026 | $76.09 | $78.00 | $75.53 | $76.02 | $76.02 | 882K | -0.09% |
| May 29, 2026 | $73.00 | $74.50 | $71.50 | $74.20 | $74.20 | 847K | +1.64% |
| May 28, 2026 | $74.68 | $76.18 | $72.90 | $73.12 | $73.12 | 872K | -2.09% |
| May 27, 2026 | $72.00 | $75.14 | $71.38 | $73.60 | $73.60 | 711K | +2.22% |
| May 26, 2026 | $74.90 | $75.82 | $73.34 | $74.31 | $74.31 | 567K | -0.79% |
| May 22, 2026 | $75.50 | $77.58 | $74.45 | $75.41 | $75.41 | 644K | -0.12% |
| May 21, 2026 | $77.31 | $77.69 | $74.27 | $75.54 | $75.54 | 1.1M | -2.29% |
| May 20, 2026 | $78.91 | $81.44 | $75.19 | $75.29 | $75.29 | 1.8M | -4.59% |
| May 19, 2026 | $79.48 | $79.48 | $77.05 | $79.25 | $79.25 | 1.5M | -0.29% |
| May 18, 2026 | $72.42 | $78.64 | $71.77 | $78.51 | $78.51 | 1.9M | +8.41% |
| May 15, 2026 | $72.39 | $73.50 | $71.44 | $72.29 | $72.29 | 1.0M | -0.14% |
| May 14, 2026 | $68.22 | $72.05 | $68.22 | $71.85 | $71.85 | 1.0M | +5.32% |
| May 13, 2026 | $69.49 | $69.78 | $68.12 | $68.40 | $68.40 | 923K | -1.57% |
| May 12, 2026 | $68.46 | $69.72 | $67.40 | $69.28 | $69.28 | 1.6M | +1.20% |
| May 11, 2026 | $66.13 | $67.20 | $64.52 | $66.83 | $66.83 | 1.7M | +1.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VIST
Jan 1 → Dec 31 · 6 years2026+52.2%$48.60 → $73.96
+52.2%
2025-11.8%$55.17 → $48.66
-11.8%
2024+82.5%$29.65 → $54.11
+82.5%
2023+88.3%$15.67 → $29.51
+88.3%
2022+195.5%$5.30 → $15.66
+195.5%
2021+30.3%$4.09 → $5.33
+30.3%
Best Year2022 · +195.5%
Worst Year2025 · -11.8%
Positive Years5 / 6
Avg Annual Return+72.8%
6Y Total Return+1708.3%
6Y CAGR~+62.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VIST?
If you invested $1,000 in VIST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,396
Total Return+639.6%
CAGR~+33.1% / yr
Profit+$6,396
Based on Jul 26, 2019 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vista Energy, S.A.B. de C.V.（VIST）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIST 历史股价FMP 日线复权 OHLCV