Vital Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	31.66	32.21	29.29	30.90	30.90	-12.14%	3,818,224
Feb 19, 2025	34.92	35.92	34.92	35.17	35.17	0.86%	750,155
Feb 18, 2025	34.50	35.51	33.94	34.87	34.87	1.66%	962,557
Feb 14, 2025	34.30	35.25	33.91	34.30	34.30	1.45%	753,242
Feb 13, 2025	33.42	33.82	32.83	33.81	33.81	1.23%	404,379
Feb 12, 2025	34.33	34.54	32.90	33.40	33.40	-3.10%	650,609
Feb 11, 2025	33.66	35.12	33.66	34.47	34.47	3.58%	606,837
Feb 10, 2025	31.97	33.48	31.97	33.28	33.28	5.62%	600,566
Feb 7, 2025	31.77	31.90	31.29	31.51	31.51	-0.03%	716,495
Feb 6, 2025	32.88	33.16	31.24	31.52	31.52	-3.22%	553,194
Feb 5, 2025	32.47	32.73	32.08	32.57	32.57	-0.18%	613,468
Feb 4, 2025	30.33	32.94	30.06	32.63	32.63	6.39%	818,120
Feb 3, 2025	31.83	31.83	30.55	30.67	30.67	-3.86%	849,758
Jan 31, 2025	33.45	33.48	31.47	31.90	31.90	-4.63%	1,092,910
Jan 30, 2025	33.90	33.90	32.96	33.45	33.45	-0.56%	512,180
Jan 29, 2025	33.65	33.87	33.14	33.64	33.64	-0.41%	484,531
Jan 28, 2025	34.16	34.49	33.50	33.78	33.78	-1.05%	676,839
Jan 27, 2025	33.92	34.70	33.26	34.14	34.14	0.59%	719,753
Jan 24, 2025	34.43	34.74	33.62	33.94	33.94	-1.39%	673,380
Jan 23, 2025	35.12	35.86	33.96	34.42	34.42	-0.61%	608,864
Jan 22, 2025	34.38	35.72	33.97	34.63	34.63	-0.12%	632,255
Jan 21, 2025	35.38	35.72	33.46	34.67	34.67	-3.53%	1,140,732
Jan 17, 2025	36.51	36.52	35.36	35.94	35.94	-1.62%	879,834
Jan 16, 2025	35.72	36.72	35.51	36.53	36.53	1.19%	691,956
Jan 15, 2025	36.11	36.13	35.41	36.10	36.10	1.49%	677,701
Jan 14, 2025	35.46	36.09	35.31	35.57	35.57	0.31%	647,355
Jan 13, 2025	35.60	36.35	35.24	35.46	35.46	-0.51%	1,133,873
Jan 10, 2025	35.38	35.88	34.76	35.64	35.64	3.76%	1,240,957
Jan 8, 2025	33.67	34.37	33.49	34.35	34.35	1.27%	686,140
Jan 7, 2025	33.40	33.97	33.23	33.92	33.92	1.89%	764,672
Jan 6, 2025	33.20	33.96	33.04	33.29	33.29	1.62%	904,650
Jan 3, 2025	32.38	32.91	31.73	32.76	32.76	3.15%	791,415
Jan 2, 2025	31.67	32.26	31.31	31.76	31.76	2.72%	784,730
Dec 31, 2024	29.73	31.35	29.73	30.92	30.92	4.42%	787,178
Dec 30, 2024	29.77	30.11	29.13	29.61	29.61	0.75%	825,422
Dec 27, 2024	29.40	29.92	29.11	29.39	29.39	-0.10%	594,533
Dec 26, 2024	29.30	29.66	28.82	29.42	29.42	0.51%	524,476
Dec 24, 2024	28.70	29.53	27.93	29.27	29.27	3.03%	373,904
Dec 23, 2024	28.41	28.65	28.08	28.41	28.41	0.07%	601,745
Dec 20, 2024	27.58	28.61	27.50	28.39	28.39	1.79%	1,882,819
Dec 19, 2024	28.67	28.99	27.78	27.89	27.89	-0.50%	873,114
Dec 18, 2024	29.60	29.80	27.86	28.03	28.03	-4.82%	1,077,153
Dec 17, 2024	29.23	29.69	28.34	29.45	29.45	-2.09%	1,018,354
Dec 16, 2024	30.94	31.01	29.52	30.08	30.08	-4.48%	1,206,190
Dec 13, 2024	31.89	32.00	31.34	31.49	31.49	-1.07%	487,821
Dec 12, 2024	31.34	32.02	30.78	31.83	31.83	1.27%	509,313
Dec 11, 2024	30.80	31.57	30.32	31.43	31.43	2.68%	575,008
Dec 10, 2024	31.27	31.27	30.25	30.61	30.61	-0.94%	585,098
Dec 9, 2024	30.11	31.80	30.11	30.90	30.90	5.35%	1,014,206
Dec 6, 2024	30.24	30.39	28.24	29.33	29.33	-3.55%	1,007,528
Dec 5, 2024	31.38	31.87	30.37	30.41	30.41	-1.93%	762,167
Dec 4, 2024	33.00	33.00	30.95	31.01	31.01	-6.23%	756,783
Dec 3, 2024	33.23	33.50	32.46	33.07	33.07	0.58%	664,616
Dec 2, 2024	32.72	33.03	32.05	32.88	32.88	0.15%	964,487
Nov 29, 2024	32.40	33.01	32.30	32.83	32.83	1.80%	311,601
Nov 27, 2024	31.80	33.00	31.76	32.25	32.25	1.90%	656,165
Nov 26, 2024	32.83	33.06	31.38	31.65	31.65	-2.25%	772,540
Nov 25, 2024	33.00	33.09	32.03	32.38	32.38	-1.52%	662,993
Nov 22, 2024	32.77	33.39	32.50	32.88	32.88	0.24%	474,343
Nov 21, 2024	33.12	33.92	32.79	32.80	32.80	0.86%	709,211
Nov 20, 2024	31.28	32.56	31.26	32.52	32.52	4.13%	635,878
Nov 19, 2024	31.66	31.88	30.85	31.23	31.23	-1.92%	752,469
Nov 18, 2024	31.08	32.35	30.91	31.84	31.84	3.01%	676,404
Nov 15, 2024	31.24	31.68	30.50	30.91	30.91	-0.80%	767,209
Nov 14, 2024	31.01	31.48	30.31	31.16	31.16	2.50%	630,248
Nov 13, 2024	30.53	31.38	29.51	30.40	30.40	-	859,204
Nov 12, 2024	31.14	31.76	30.32	30.40	30.40	-2.19%	652,665
Nov 11, 2024	31.33	32.24	30.67	31.08	31.08	-0.29%	868,646
Nov 8, 2024	30.14	31.18	29.63	31.17	31.17	2.03%	895,642
Nov 7, 2024	31.05	31.95	29.63	30.55	30.55	5.06%	1,452,057
Nov 6, 2024	28.10	29.15	27.71	29.08	29.08	7.27%	1,445,694
Nov 5, 2024	26.66	27.54	26.23	27.11	27.11	2.34%	823,878
Nov 4, 2024	26.42	26.97	26.31	26.49	26.49	1.77%	942,429
Nov 1, 2024	27.62	27.78	25.95	26.03	26.03	-4.55%	1,022,344
Oct 31, 2024	27.83	28.14	26.82	27.27	27.27	-0.33%	686,187
Oct 30, 2024	26.45	27.41	26.21	27.36	27.36	3.95%	667,694
Oct 29, 2024	26.71	27.02	26.12	26.32	26.32	-1.46%	664,892
Oct 28, 2024	26.21	26.85	25.85	26.71	26.71	-3.61%	1,042,480
Oct 25, 2024	28.12	28.36	27.30	27.71	27.71	-0.25%	713,562
Oct 24, 2024	27.76	28.15	27.22	27.78	27.78	0.80%	513,171
Oct 23, 2024	28.11	28.11	27.03	27.56	27.56	-2.17%	818,323
Oct 22, 2024	27.98	28.29	27.62	28.17	28.17	2.25%	593,777
Oct 21, 2024	27.80	27.99	26.90	27.55	27.55	0.51%	925,357
Oct 18, 2024	27.40	27.88	26.75	27.41	27.41	-0.11%	808,765
Oct 17, 2024	26.45	27.44	26.24	27.44	27.44	3.47%	769,646
Oct 16, 2024	26.70	27.09	26.44	26.52	26.52	0.57%	1,022,433
Oct 15, 2024	27.46	27.72	26.32	26.37	26.37	-7.99%	1,427,194
Oct 14, 2024	29.19	29.33	28.25	28.66	28.66	-3.34%	1,038,430
Oct 11, 2024	28.99	30.18	28.99	29.65	29.65	-0.07%	983,212
Oct 10, 2024	28.54	30.03	28.15	29.67	29.67	2.10%	1,058,346
Oct 9, 2024	29.24	29.32	28.18	29.06	29.06	-0.79%	1,325,945
Oct 8, 2024	30.22	30.50	28.74	29.29	29.29	-7.69%	1,637,545
Oct 7, 2024	31.18	31.93	30.62	31.73	31.73	2.39%	1,219,409
Oct 4, 2024	30.71	31.47	30.30	30.99	30.99	2.41%	1,415,394
Oct 3, 2024	27.69	30.34	27.17	30.26	30.26	9.64%	1,556,175
Oct 2, 2024	28.11	28.61	27.31	27.60	27.60	0.88%	890,520
Oct 1, 2024	26.26	27.75	26.20	27.36	27.36	1.71%	1,192,705
Sep 30, 2024	26.61	27.83	26.57	26.90	26.90	-0.37%	1,887,704
Sep 27, 2024	26.55	27.12	26.26	27.00	27.00	3.41%	1,238,417
Sep 26, 2024	26.91	27.52	25.94	26.11	26.11	-5.74%	1,487,725