VIST
Vista Ener Sp ADS-A (VIST)
NYSE
$65.73+$0.25 (+0.39%)
Price as of Jul 14, 2026 4:56 PM EDT
  • $7.3B
    Market Cap
  • 44.08%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -9.25%
    Low Price$60.36
    High Price$69.26
  • 3 Months
    -2.17%
    Low Price$60.36
    High Price$79.25
  • 1 Year
    +44.08%
    Low Price$33.70
    High Price$79.25
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
66.13
67.09
65.14
65.47
+1.02%
1,122,257
07/10/2026
63.98
65.14
63.81
64.81
+1.66%
937,202
07/09/2026
64.25
65.09
63.13
63.75
-2.30%
610,154
07/08/2026
63.90
66.76
63.52
65.25
+5.19%
1,768,943
07/07/2026
61.56
63.15
61.56
62.03
+1.34%
909,140
07/06/2026
60.30
61.87
60.30
61.21
+1.41%
784,944
07/02/2026
62.58
62.84
59.82
60.36
-3.72%
1,179,769
07/01/2026
63.12
64.70
62.06
62.69
-1.74%
506,982
06/30/2026
64.73
66.08
63.51
63.80
-0.67%
567,423
06/29/2026
65.26
66.10
63.86
64.23
-0.63%
854,843
06/26/2026
64.61
66.21
63.77
64.64
-0.60%
442,671
06/25/2026
63.71
66.12
63.00
65.03
+0.95%
760,677
06/24/2026
65.00
65.78
63.36
64.42
-3.42%
1,295,970
06/23/2026
67.66
68.25
66.06
66.70
-2.14%
687,402
06/22/2026
69.16
69.26
67.19
68.16
-0.57%
600,592
06/18/2026
67.21
68.89
66.00
68.55
+0.04%
1,378,049
06/17/2026
69.33
70.51
68.14
68.52
-1.07%
460,045
06/16/2026
67.55
69.58
67.53
69.26
+0.98%
964,578
06/15/2026
68.83
70.00
67.00
68.59
-4.92%
993,269
06/12/2026
72.00
72.77
71.11
72.14
-1.21%
646,895
06/11/2026
73.97
77.21
72.67
73.02
+0.72%
1,430,086
06/10/2026
72.00
74.79
71.75
72.50
+1.40%
1,057,572
06/09/2026
73.53
73.87
70.01
71.50
-3.33%
1,149,872
06/08/2026
75.66
76.18
73.18
73.96
-0.62%
621,652
06/05/2026
76.25
76.25
74.14
74.42
-2.74%
462,527
06/04/2026
75.01
77.08
74.92
76.52
-0.05%
416,725
06/03/2026
77.10
77.93
76.00
76.56
-0.21%
519,612
06/02/2026
76.28
77.49
75.61
76.72
+0.92%
419,213
06/01/2026
76.09
78.00
75.53
76.02
+2.45%
882,246
05/29/2026
73.00
74.50
71.50
74.20
+1.48%
846,887
05/28/2026
74.68
76.18
72.90
73.12
-0.65%
872,187
05/27/2026
72.00
75.14
71.38
73.60
-0.96%
711,239
05/26/2026
74.90
75.82
73.34
74.31
-1.46%
566,517
05/22/2026
75.50
77.58
74.45
75.41
-0.17%
644,211
05/21/2026
77.31
77.70
74.27
75.54
+0.33%
1,065,964
05/20/2026
78.91
81.44
75.20
75.29
-5.00%
1,767,303
05/19/2026
79.48
79.48
77.05
79.25
+0.94%
1,544,085
05/18/2026
72.42
78.64
71.77
78.51
+8.60%
1,883,703
05/15/2026
72.39
73.50
71.44
72.29
+0.61%
1,011,347
05/14/2026
68.22
72.05
68.22
71.85
+5.04%
1,035,966
05/13/2026
69.49
69.78
68.12
68.40
-1.27%
923,335
05/12/2026
68.46
69.72
67.40
69.28
+3.67%
1,581,847
05/11/2026
66.13
67.20
64.52
66.83
+2.48%
1,721,943
05/08/2026
65.05
65.92
64.28
65.21
-0.90%
1,195,638
05/07/2026
66.48
67.25
63.77
65.80
-4.07%
3,783,106
05/06/2026
69.17
70.11
68.17
68.59
-4.88%
1,833,076
05/05/2026
72.73
73.94
71.47
72.11
-1.60%
604,830
05/04/2026
72.69
73.95
72.07
73.28
+2.29%
526,671
05/01/2026
74.67
75.03
71.15
71.64
-3.61%
1,018,738
04/30/2026
72.49
75.96
72.23
74.32
-0.07%
1,376,055
04/29/2026
74.15
75.20
73.53
74.37
+1.71%
996,003
04/29/2026
$0.98 Earnings
04/28/2026
73.42
74.81
73.06
73.12
+1.61%
1,266,612
04/27/2026
72.00
73.00
71.13
71.96
+1.51%
1,038,483
04/24/2026
70.30
70.90
69.16
70.89
+0.84%
1,596,625
04/23/2026
67.43
71.00
67.20
70.30
+2.33%
1,259,807
04/22/2026
68.73
69.38
68.00
68.70
+1.21%
1,188,384
04/21/2026
66.41
68.42
65.55
67.88
+2.11%
1,358,757
04/20/2026
65.78
67.28
65.12
66.48
+2.31%
1,090,707
04/17/2026
62.60
65.52
61.51
64.98
-3.10%
2,222,522
04/16/2026
64.15
67.31
64.15
67.06
+4.49%
906,585
04/15/2026
64.73
66.06
64.02
64.18
-0.59%
826,747
04/14/2026
66.07
66.92
63.91
64.56
-3.53%
1,075,337
04/13/2026
67.90
70.12
66.77
66.92
+1.27%
1,163,767
04/10/2026
64.61
66.78
64.42
66.08
+1.54%
656,450
04/09/2026
66.00
66.84
64.25
65.08
-0.79%
1,154,801
04/08/2026
65.15
65.97
62.41
65.60
-6.46%
3,335,510
04/07/2026
71.76
73.59
69.24
70.13
-1.28%
769,942
04/06/2026
71.00
72.00
69.71
71.04
-0.81%
1,151,595
04/02/2026
72.45
73.47
70.20
71.62
+3.62%
1,295,755
04/01/2026
73.20
74.20
68.90
69.12
-8.41%
3,493,247
03/31/2026
76.55
79.04
74.51
75.47
-1.41%
3,293,259
03/30/2026
75.00
79.20
75.00
76.55
+3.15%
2,239,349
03/27/2026
73.25
74.85
72.51
74.21
+2.63%
1,981,946
03/26/2026
72.76
74.86
71.92
72.31
+1.37%
2,017,554
03/25/2026
70.61
72.07
70.05
71.33
-0.60%
1,748,918
03/24/2026
69.16
71.91
68.79
71.76
+5.76%
1,609,523
03/23/2026
69.21
71.69
67.76
67.85
-5.84%
3,355,363
03/20/2026
72.68
73.89
70.98
72.06
-1.23%
2,384,016
03/19/2026
70.23
74.47
69.61
72.96
+5.08%
4,108,234
03/18/2026
69.65
70.17
68.59
69.43
+0.46%
1,796,396
03/17/2026
66.19
69.90
66.19
69.11
+5.21%
2,970,230
03/16/2026
64.46
66.77
64.25
65.69
+1.47%
1,929,691
03/13/2026
62.32
65.50
61.70
64.74
+3.80%
2,640,384
03/12/2026
60.89
62.72
59.95
62.37
+4.52%
2,548,009
03/11/2026
59.70
60.60
58.95
59.67
+1.24%
2,085,930
03/10/2026
59.21
60.31
58.15
58.94
-2.17%
1,875,151
03/09/2026
63.40
63.85
59.79
60.25
-3.74%
2,167,039
03/06/2026
61.16
64.00
61.04
62.59
+2.84%
3,174,874
03/05/2026
59.37
61.00
58.79
60.86
+1.96%
1,353,241
03/04/2026
59.50
59.90
57.80
59.69
+0.20%
1,036,575
03/03/2026
59.00
60.39
58.00
59.57
+1.15%
3,118,044
03/02/2026
59.72
61.27
58.50
58.89
+1.99%
3,916,566
02/27/2026
57.00
58.16
55.89
57.74
+2.50%
1,351,413
02/26/2026
54.79
56.60
54.79
56.33
-0.84%
589,574
02/25/2026
57.26
57.79
55.82
56.81
-1.20%
847,081
02/25/2026
$0.79 Earnings
02/24/2026
57.10
57.50
56.41
57.50
+1.50%
605,257
02/23/2026
58.97
59.08
56.48
56.65
-4.02%
630,153
02/20/2026
58.89
59.15
58.10
59.02
0.00%
1,014,639