5 DAY PERFORMANCE
-22.03%
1 MONTH PERFORMANCE
-27.07%
3 MONTH PERFORMANCE
-48.69%
6 MONTH PERFORMANCE
-45.76%
YEAR-TO-DATE PERFORMANCE
-45.63%
1 YEAR PERFORMANCE
-69.27%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $19.42 | $16.80 (-13.49%) | $19.43 | $16.72 | 2.70 M | $616.98 M |
| 04/02/2025 | $19.96 | $20.80 (4.21%) | $20.87 | $19.76 | 989,942 | $763.88 M |
| 04/01/2025 | $20.85 | $20.10 (-3.6%) | $21.00 | $19.88 | 1.38 M | $738.17 M |
| 03/31/2025 | $21.24 | $21.22 (-0.09%) | $21.69 | $20.78 | 1.33 M | $779.30 M |
| 03/28/2025 | $21.77 | $21.56 (-0.96%) | $21.92 | $21.17 | 754,800 | $791.79 M |
| 03/27/2025 | $22.25 | $22.13 (-0.54%) | $22.47 | $21.84 | 825,300 | $812.72 M |
| 03/26/2025 | $22.63 | $22.46 (-0.75%) | $23.22 | $22.37 | 684,534 | $824.84 M |
| 03/25/2025 | $23.20 | $22.34 (-3.71%) | $23.29 | $22.24 | 974,800 | $820.44 M |
| 03/24/2025 | $22.41 | $23.20 (3.53%) | $23.20 | $22.27 | 1.09 M | $852.02 M |
| 03/21/2025 | $22.54 | $22.11 (-1.91%) | $22.58 | $21.84 | 1.63 M | $811.99 M |
| 03/20/2025 | $22.14 | $22.76 (2.8%) | $22.96 | $21.84 | 1.54 M | $835.86 M |
| 03/19/2025 | $21.46 | $22.23 (3.59%) | $22.43 | $21.45 | 804,900 | $816.40 M |
| 03/18/2025 | $21.95 | $21.62 (-1.5%) | $22.25 | $21.25 | 884,002 | $793.99 M |
| 03/17/2025 | $21.33 | $21.61 (1.31%) | $22.07 | $21.26 | 1.02 M | $793.63 M |
| 03/14/2025 | $20.00 | $21.22 (6.1%) | $21.22 | $19.85 | 1.37 M | $779.30 M |
| 03/13/2025 | $21.39 | $19.97 (-6.64%) | $21.64 | $19.97 | 1.34 M | $733.40 M |
| 03/12/2025 | $21.12 | $21.59 (2.23%) | $21.70 | $20.51 | 1.24 M | $792.89 M |
| 03/11/2025 | $20.73 | $20.92 (0.92%) | $21.46 | $20.11 | 1.54 M | $768.29 M |
| 03/10/2025 | $21.07 | $20.40 (-3.18%) | $21.52 | $20.00 | 1.85 M | $749.19 M |
| 03/07/2025 | $21.25 | $20.94 (-1.46%) | $21.97 | $20.61 | 2.11 M | $769.02 M |
| 03/06/2025 | $21.31 | $20.97 (-1.6%) | $22.12 | $20.65 | 1.07 M | $770.12 M |
| 03/05/2025 | $22.21 | $21.83 (-1.71%) | $22.26 | $20.65 | 2.28 M | $801.71 M |
| 03/04/2025 | $23.60 | $23.05 (-2.33%) | $23.70 | $22.12 | 1.79 M | $846.51 M |
| 03/03/2025 | $27.01 | $23.82 (-11.81%) | $27.46 | $23.48 | 1.55 M | $874.79 M |
| 02/28/2025 | $26.51 | $26.71 (0.75%) | $26.90 | $25.95 | 1.55 M | $980.92 M |
| 02/27/2025 | $27.26 | $26.88 (-1.39%) | $27.63 | $26.71 | 1.16 M | $987.17 M |
| 02/26/2025 | $28.00 | $27.05 (-3.39%) | $28.36 | $26.93 | 1.11 M | $993.41 M |
| 02/25/2025 | $28.51 | $27.86 (-2.28%) | $28.76 | $27.69 | 1.20 M | $1.02 B |
| 02/24/2025 | $29.01 | $28.69 (-1.1%) | $29.30 | $28.13 | 1.25 M | $1.05 B |
| 02/21/2025 | $30.54 | $28.76 (-5.83%) | $31.75 | $28.56 | 1.86 M | $1.06 B |
| 02/20/2025 | $31.66 | $30.90 (-2.4%) | $32.21 | $29.29 | 3.82 M | $1.16 B |
| 02/19/2025 | $34.92 | $35.17 (0.72%) | $35.92 | $34.92 | 750,155 | $1.32 B |
| 02/18/2025 | $34.50 | $34.87 (1.07%) | $35.51 | $33.94 | 962,557 | $1.31 B |
| 02/14/2025 | $34.30 | $34.30 (0%) | $35.25 | $33.91 | 753,242 | $1.28 B |
| 02/13/2025 | $33.42 | $33.81 (1.17%) | $33.82 | $32.83 | 404,400 | $1.27 B |
| 02/12/2025 | $34.33 | $33.40 (-2.71%) | $34.54 | $32.90 | 650,609 | $1.25 B |
| 02/11/2025 | $33.66 | $34.47 (2.41%) | $35.12 | $33.66 | 606,837 | $1.29 B |
| 02/10/2025 | $31.97 | $33.28 (4.1%) | $33.48 | $31.97 | 600,600 | $1.25 B |
| 02/07/2025 | $31.77 | $31.51 (-0.82%) | $31.90 | $31.29 | 716,500 | $1.18 B |
| 02/06/2025 | $32.88 | $31.52 (-4.14%) | $33.16 | $31.24 | 553,200 | $1.18 B |
| 02/05/2025 | $32.47 | $32.57 (0.31%) | $32.73 | $32.08 | 613,500 | $1.22 B |
| 02/04/2025 | $30.33 | $32.63 (7.58%) | $32.94 | $30.06 | 818,120 | $1.22 B |
| 02/03/2025 | $31.83 | $30.67 (-3.64%) | $31.83 | $30.55 | 849,758 | $1.15 B |
| 01/31/2025 | $33.45 | $31.90 (-4.63%) | $33.48 | $31.47 | 1.09 M | $1.19 B |
| 01/30/2025 | $33.90 | $33.45 (-1.33%) | $33.90 | $32.96 | 512,200 | $1.25 B |
| 01/29/2025 | $33.65 | $33.64 (-0.03%) | $33.87 | $33.14 | 484,531 | $1.26 B |
| 01/28/2025 | $34.16 | $33.78 (-1.11%) | $34.49 | $33.50 | 676,839 | $1.27 B |
| 01/27/2025 | $33.92 | $34.14 (0.65%) | $34.70 | $33.26 | 719,753 | $1.28 B |
| 01/24/2025 | $34.43 | $33.94 (-1.42%) | $34.74 | $33.62 | 673,400 | $1.27 B |
| 01/23/2025 | $35.12 | $34.42 (-1.99%) | $35.86 | $33.96 | 608,900 | $1.29 B |
| 01/22/2025 | $34.38 | $34.63 (0.73%) | $35.72 | $33.97 | 632,255 | $1.30 B |
| 01/21/2025 | $35.38 | $34.67 (-2.01%) | $35.72 | $33.46 | 1.14 M | $1.30 B |
| 01/17/2025 | $36.51 | $35.94 (-1.56%) | $36.52 | $35.36 | 879,834 | $1.35 B |
| 01/16/2025 | $35.72 | $36.53 (2.27%) | $36.72 | $35.51 | 691,956 | $1.37 B |
| 01/15/2025 | $36.11 | $36.10 (-0.03%) | $36.13 | $35.41 | 677,701 | $1.35 B |
| 01/14/2025 | $35.46 | $35.57 (0.31%) | $36.09 | $35.31 | 647,400 | $1.33 B |
| 01/13/2025 | $35.60 | $35.46 (-0.39%) | $36.35 | $35.24 | 1.13 M | $1.33 B |
| 01/10/2025 | $35.38 | $35.64 (0.73%) | $35.88 | $34.76 | 1.24 M | $1.34 B |
| 01/08/2025 | $33.67 | $34.35 (2.02%) | $34.37 | $33.49 | 686,140 | $1.29 B |
| 01/07/2025 | $33.40 | $33.92 (1.56%) | $33.97 | $33.23 | 764,672 | $1.27 B |
| 01/06/2025 | $33.20 | $33.29 (0.27%) | $33.96 | $33.04 | 904,650 | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
