Vital Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	29.09	29.30	27.49	27.70	27.70	-6.20%	1,364,911
Sep 24, 2024	30.90	31.00	29.51	29.53	29.53	-2.38%	954,821
Sep 23, 2024	29.75	30.60	29.56	30.25	30.25	1.71%	1,043,723
Sep 20, 2024	30.11	30.11	29.21	29.74	29.74	-2.11%	1,829,436
Sep 19, 2024	30.65	30.92	30.01	30.38	30.38	2.60%	1,037,256
Sep 18, 2024	29.28	30.82	29.08	29.61	29.61	0.65%	1,630,714
Sep 17, 2024	28.05	29.79	27.90	29.42	29.42	5.41%	1,361,134
Sep 16, 2024	26.86	27.96	26.48	27.91	27.91	5.60%	1,387,615
Sep 13, 2024	26.81	27.64	26.40	26.43	26.43	-	1,266,565
Sep 12, 2024	26.70	26.97	26.02	26.43	26.43	-1.09%	1,181,453
Sep 11, 2024	27.10	27.33	26.38	26.72	26.72	-1.15%	1,185,632
Sep 10, 2024	27.50	27.50	26.10	27.03	27.03	-1.21%	1,604,730
Sep 9, 2024	28.44	28.59	27.33	27.36	27.36	-3.66%	2,084,684
Sep 6, 2024	30.60	31.01	28.19	28.40	28.40	-7.10%	2,119,793
Sep 5, 2024	32.31	32.46	30.57	30.57	30.57	-4.44%	1,318,434
Sep 4, 2024	33.76	33.95	31.97	31.99	31.99	-4.39%	947,993
Sep 3, 2024	35.09	35.09	33.45	33.46	33.46	-6.77%	1,177,688
Aug 30, 2024	36.46	36.55	35.49	35.89	35.89	-3.08%	927,309
Aug 29, 2024	36.60	37.33	36.00	37.03	37.03	2.07%	977,872
Aug 28, 2024	36.20	36.29	35.58	36.28	36.28	-0.49%	753,057
Aug 27, 2024	36.71	36.88	36.02	36.46	36.46	-1.22%	738,820
Aug 26, 2024	37.24	38.02	36.60	36.91	36.91	1.15%	1,130,319
Aug 23, 2024	35.90	36.58	35.90	36.49	36.49	2.53%	1,041,660
Aug 22, 2024	35.46	35.96	35.32	35.59	35.59	0.57%	581,562
Aug 21, 2024	36.30	36.58	35.14	35.39	35.39	-1.48%	765,039
Aug 20, 2024	36.14	36.21	35.17	35.92	35.92	-0.96%	1,443,670
Aug 19, 2024	36.70	37.30	36.09	36.27	36.27	-0.22%	1,403,739
Aug 16, 2024	36.60	37.03	36.28	36.35	36.35	-2.21%	1,129,090
Aug 15, 2024	36.92	37.79	36.92	37.17	37.17	0.68%	980,784
Aug 14, 2024	37.40	37.64	36.70	36.92	36.92	-0.99%	1,226,673
Aug 13, 2024	37.84	37.94	37.03	37.29	37.29	-1.01%	968,653
Aug 12, 2024	37.92	38.41	37.19	37.67	37.67	0.29%	724,052
Aug 9, 2024	37.58	38.13	37.21	37.56	37.56	-0.71%	599,552
Aug 8, 2024	38.00	39.21	36.53	37.83	37.83	3.02%	1,975,497
Aug 7, 2024	37.93	38.17	36.71	36.72	36.72	-0.19%	1,384,442
Aug 6, 2024	37.12	37.93	36.57	36.79	36.79	-1.21%	996,082
Aug 5, 2024	38.54	38.57	36.83	37.24	37.24	-5.77%	1,348,697
Aug 2, 2024	41.86	41.86	39.45	39.52	39.52	-7.12%	2,627,485
Aug 1, 2024	43.45	43.80	42.05	42.55	42.55	-2.43%	1,436,173
Jul 31, 2024	44.25	44.94	43.29	43.61	43.61	2.08%	758,656
Jul 30, 2024	43.32	43.92	42.59	42.72	42.72	-0.74%	755,722
Jul 29, 2024	43.61	43.91	42.34	43.04	43.04	-0.94%	928,198
Jul 26, 2024	43.33	43.89	42.44	43.45	43.45	0.67%	759,647
Jul 25, 2024	43.35	43.69	42.91	43.16	43.16	0.40%	684,442
Jul 24, 2024	44.12	44.39	42.59	42.99	42.99	-1.31%	753,767
Jul 23, 2024	44.99	44.99	43.51	43.56	43.56	-3.78%	694,276
Jul 22, 2024	45.21	45.48	44.39	45.27	45.27	-0.88%	478,852
Jul 19, 2024	45.73	45.83	44.90	45.67	45.67	-0.63%	587,382
Jul 18, 2024	46.00	46.37	45.18	45.96	45.96	-0.93%	659,561
Jul 17, 2024	46.18	47.80	45.82	46.39	46.39	0.69%	692,246
Jul 16, 2024	46.25	46.72	45.59	46.07	46.07	-0.43%	873,034
Jul 15, 2024	45.15	46.74	44.45	46.27	46.27	3.65%	791,315
Jul 12, 2024	45.45	45.65	44.22	44.64	44.64	-0.53%	526,901
Jul 11, 2024	43.66	45.23	43.16	44.88	44.88	3.86%	1,007,130
Jul 10, 2024	43.59	43.85	42.78	43.21	43.21	-1.03%	585,563
Jul 9, 2024	44.01	44.65	43.60	43.66	43.66	-2.24%	566,468
Jul 8, 2024	44.09	44.79	43.69	44.66	44.66	0.50%	484,389
Jul 5, 2024	45.81	46.00	44.09	44.44	44.44	-3.27%	635,175
Jul 3, 2024	45.51	46.05	45.31	45.94	45.94	1.77%	211,982
Jul 2, 2024	45.75	45.95	45.08	45.14	45.14	0.04%	698,454
Jul 1, 2024	45.10	45.82	44.44	45.12	45.12	0.67%	833,325
Jun 28, 2024	44.92	45.00	43.75	44.82	44.82	1.13%	2,046,616