Vital Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.58	28.61	27.49	28.39	28.39	1.79%	1,729,160
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%	1,018,400
Dec 16, 2024	30.94	31.01	29.52	30.08	30.08	-4.48%	1,206,200
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%	585,100
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%	762,200
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%	964,500
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%	656,200
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%	635,900
Nov 19, 2024	31.66	31.88	30.85	31.23	31.23	-1.92%	752,500
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%	652,700
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%	1,452,100
Nov 6, 2024	28.10	29.15	27.71	29.08	29.08	7.27%	1,445,700
Nov 5, 2024	26.66	27.54	26.23	27.11	27.11	2.34%	823,900
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%	686,200
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%	664,900
Oct 28, 2024	26.21	26.85	25.85	26.71	26.71	-3.61%	1,042,500
Oct 25, 2024	28.12	28.36	27.30	27.71	27.71	-0.25%	713,600
Oct 24, 2024	27.76	28.15	27.22	27.78	27.78	0.80%	513,200
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%	808,800
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%	1,427,200
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%	1,415,400
Oct 3, 2024	27.69	30.34	27.17	30.26	30.26	9.64%	1,556,200
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%	1,037,300
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	-	1,266,600
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%	2,084,700
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%	949,227
Sep 3, 2024	35.09	35.09	33.45	33.46	33.46	-6.77%	1,177,700
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%	977,900
Aug 28, 2024	36.20	36.29	35.58	36.28	36.28	-0.49%	753,100
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%	1,041,700
Aug 22, 2024	35.46	35.96	35.32	35.59	35.59	0.57%	581,600
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%	1,129,100
Aug 15, 2024	36.92	37.79	36.92	37.17	37.17	0.68%	980,800
Aug 14, 2024	37.40	37.64	36.70	36.92	36.92	-0.99%	1,226,700
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%	724,100
Aug 9, 2024	37.58	38.13	37.21	37.56	37.56	-0.71%	599,600
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%	996,100
Aug 5, 2024	38.54	38.57	36.83	37.24	37.24	-5.77%	1,348,700
Aug 2, 2024	41.86	41.86	39.45	39.52	39.52	-7.12%	2,627,500
Aug 1, 2024	43.45	43.80	42.05	42.55	42.55	-2.43%	1,436,200