5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
-44.33%
6 MONTH PERFORMANCE
-54.71%
YEAR-TO-DATE PERFORMANCE
-51.91%
1 YEAR PERFORMANCE
-68.88%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $14.96 | $14.88 (-0.53%) | $15.18 | $14.59 | 974.75 K | $559.15 M |
| 05/29/2025 | $15.60 | $15.28 (-2.05%) | $15.67 | $14.95 | 602.54 K | $574.18 M |
| 05/28/2025 | $15.79 | $15.44 (-2.22%) | $15.98 | $15.30 | 810.80 K | $580.19 M |
| 05/27/2025 | $15.49 | $15.49 (0%) | $15.60 | $14.90 | 895.12 K | $582.07 M |
| 05/23/2025 | $14.70 | $15.24 (3.67%) | $15.32 | $14.62 | 1.09 M | $572.67 M |
| 05/22/2025 | $14.53 | $15.09 (3.85%) | $15.22 | $14.01 | 1.41 M | $567.04 M |
| 05/21/2025 | $15.28 | $14.64 (-4.19%) | $15.45 | $14.55 | 1.15 M | $550.13 M |
| 05/20/2025 | $15.32 | $15.43 (0.72%) | $15.78 | $15.32 | 778.43 K | $579.81 M |
| 05/19/2025 | $16.29 | $15.48 (-4.97%) | $16.29 | $15.30 | 1.35 M | $581.69 M |
| 05/16/2025 | $17.00 | $16.41 (-3.47%) | $17.00 | $16.25 | 1.29 M | $616.64 M |
| 05/15/2025 | $17.31 | $16.72 (-3.41%) | $17.40 | $16.31 | 1.75 M | $628.29 M |
| 05/14/2025 | $18.19 | $18.08 (-0.6%) | $18.39 | $17.69 | 1.88 M | $679.39 M |
| 05/13/2025 | $17.29 | $18.24 (5.49%) | $18.48 | $17.14 | 2.12 M | $685.40 M |
| 05/12/2025 | $17.60 | $16.97 (-3.58%) | $18.12 | $16.91 | 1.95 M | $637.68 M |
| 05/09/2025 | $16.00 | $16.05 (0.31%) | $16.49 | $15.70 | 1.75 M | $603.11 M |
| 05/08/2025 | $14.14 | $15.64 (10.61%) | $15.86 | $14.00 | 1.78 M | $574.38 M |
| 05/07/2025 | $14.22 | $13.92 (-2.11%) | $14.27 | $13.65 | 771.44 K | $511.21 M |
| 05/06/2025 | $13.74 | $13.86 (0.87%) | $14.19 | $13.49 | 1.18 M | $509.01 M |
| 05/05/2025 | $14.29 | $13.46 (-5.81%) | $14.31 | $13.46 | 1.56 M | $494.32 M |
| 05/02/2025 | $14.86 | $14.79 (-0.47%) | $15.01 | $14.31 | 1.08 M | $543.16 M |
| 05/01/2025 | $14.09 | $14.60 (3.62%) | $15.04 | $14.09 | 1.29 M | $536.19 M |
| 04/30/2025 | $15.29 | $14.18 (-7.26%) | $15.41 | $14.16 | 1.16 M | $520.76 M |
| 04/29/2025 | $15.66 | $15.61 (-0.32%) | $16.00 | $15.46 | 796.81 K | $573.28 M |
| 04/28/2025 | $15.79 | $16.13 (2.15%) | $16.34 | $15.72 | 920.00 K | $592.37 M |
| 04/25/2025 | $15.12 | $15.82 (4.63%) | $15.94 | $15.10 | 728.60 K | $580.99 M |
| 04/24/2025 | $15.58 | $15.34 (-1.54%) | $15.66 | $15.12 | 713.50 K | $563.36 M |
| 04/23/2025 | $15.98 | $15.27 (-4.44%) | $16.30 | $15.18 | 1.36 M | $560.79 M |
| 04/22/2025 | $14.94 | $15.54 (4.02%) | $15.85 | $14.87 | 1.63 M | $570.71 M |
| 04/21/2025 | $14.75 | $14.68 (-0.47%) | $14.92 | $14.30 | 1.20 M | $539.12 M |
| 04/17/2025 | $14.66 | $15.24 (3.96%) | $15.25 | $14.28 | 1.43 M | $559.69 M |
| 04/16/2025 | $13.64 | $14.27 (4.62%) | $14.63 | $13.64 | 941.92 K | $524.07 M |
| 04/15/2025 | $13.70 | $13.49 (-1.53%) | $14.21 | $13.40 | 824.30 K | $495.42 M |
| 04/14/2025 | $14.18 | $13.83 (-2.47%) | $14.49 | $13.38 | 1.14 M | $507.91 M |
| 04/11/2025 | $13.35 | $13.69 (2.55%) | $13.78 | $12.64 | 1.75 M | $502.77 M |
| 04/10/2025 | $14.86 | $13.34 (-10.23%) | $14.86 | $12.81 | 1.79 M | $489.91 M |
| 04/09/2025 | $12.52 | $15.68 (25.24%) | $16.01 | $12.30 | 3.60 M | $575.85 M |
| 04/08/2025 | $14.74 | $13.00 (-11.8%) | $15.09 | $12.66 | 2.62 M | $477.43 M |
| 04/07/2025 | $13.09 | $14.14 (8.02%) | $15.45 | $12.64 | 2.84 M | $519.29 M |
| 04/04/2025 | $15.38 | $13.95 (-9.3%) | $15.62 | $13.40 | 3.38 M | $512.31 M |
| 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 | 989.94 K | $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 | 754.80 K | $791.79 M |
| 03/27/2025 | $22.25 | $22.13 (-0.54%) | $22.47 | $21.84 | 825.30 K | $812.72 M |
| 03/26/2025 | $22.63 | $22.46 (-0.75%) | $23.22 | $22.37 | 684.53 K | $824.84 M |
| 03/25/2025 | $23.20 | $22.34 (-3.71%) | $23.29 | $22.24 | 974.80 K | $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 | 804.90 K | $816.40 M |
| 03/18/2025 | $21.95 | $21.62 (-1.5%) | $22.25 | $21.25 | 884.00 K | $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 |
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.
