Vital Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	21.24	21.69	20.78	21.22	21.22	-1.58%	1,331,324
Mar 28, 2025	21.77	21.92	21.17	21.56	21.56	-2.58%	754,779
Mar 27, 2025	22.25	22.47	21.84	22.13	22.13	-1.47%	825,285
Mar 26, 2025	22.63	23.22	22.37	22.46	22.46	0.54%	684,534
Mar 25, 2025	23.20	23.29	22.24	22.34	22.34	-3.71%	974,758
Mar 24, 2025	22.41	23.20	22.27	23.20	23.20	4.93%	1,090,787
Mar 21, 2025	22.54	22.58	21.84	22.11	22.11	-2.86%	1,630,754
Mar 20, 2025	22.14	22.96	21.84	22.76	22.76	2.38%	1,540,017
Mar 19, 2025	21.46	22.43	21.45	22.23	22.23	2.82%	804,886
Mar 18, 2025	21.95	22.25	21.25	21.62	21.62	0.05%	884,002
Mar 17, 2025	21.33	22.07	21.26	21.61	21.61	1.84%	1,020,521
Mar 14, 2025	20.00	21.22	19.85	21.22	21.22	6.26%	1,367,020
Mar 13, 2025	21.39	21.64	19.97	19.97	19.97	-7.50%	1,336,126
Mar 12, 2025	21.12	21.70	20.51	21.59	21.59	3.20%	1,235,658
Mar 11, 2025	20.73	21.46	20.11	20.92	20.92	2.55%	1,540,739
Mar 10, 2025	21.07	21.52	20.00	20.40	20.40	-2.58%	1,852,170
Mar 7, 2025	21.25	21.97	20.61	20.94	20.94	-0.14%	2,110,847
Mar 6, 2025	21.31	22.12	20.65	20.97	20.97	-3.94%	1,074,432
Mar 5, 2025	22.21	22.26	20.65	21.83	21.83	-5.29%	2,282,075
Mar 4, 2025	23.60	23.70	22.12	23.05	23.05	-3.23%	1,789,812
Mar 3, 2025	27.01	27.46	23.48	23.82	23.82	-10.82%	1,550,900
Feb 28, 2025	26.51	26.90	25.95	26.71	26.71	-0.63%	1,550,495
Feb 27, 2025	27.26	27.63	26.71	26.88	26.88	-0.63%	1,159,638
Feb 26, 2025	28.00	28.36	26.93	27.05	27.05	-2.91%	1,107,063
Feb 25, 2025	28.51	28.76	27.69	27.86	27.86	-2.89%	1,195,179
Feb 24, 2025	29.01	29.30	28.13	28.69	28.69	-0.24%	1,246,755
Feb 21, 2025	30.54	31.75	28.56	28.76	28.76	-6.93%	1,863,232
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