-
5 DAY PERFORMANCE
+3.14% -
1 MONTH PERFORMANCE
-24.97% -
3 MONTH PERFORMANCE
-40.31% -
6 MONTH PERFORMANCE
-48.84% -
YEAR-TO-DATE PERFORMANCE
-40.80% -
1 YEAR PERFORMANCE
-51.41%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.61 | $26.90 (1.09%) | $27.83 | $26.57 | 1.89 M | $978.65 M |
| 09/27/2024 | $26.55 | $27.00 (1.69%) | $27.12 | $26.26 | 1.24 M | $982.29 M |
| 09/26/2024 | $26.91 | $26.11 (-2.97%) | $27.52 | $25.94 | 1.49 M | $949.91 M |
| 09/25/2024 | $29.09 | $27.70 (-4.78%) | $29.30 | $27.49 | 1.36 M | $1.01 B |
| 09/24/2024 | $30.90 | $29.53 (-4.43%) | $31.00 | $29.51 | 954,821 | $1.07 B |
| 09/23/2024 | $29.75 | $30.25 (1.68%) | $30.60 | $29.56 | 1.04 M | $1.10 B |
| 09/20/2024 | $30.11 | $29.74 (-1.23%) | $30.11 | $29.21 | 1.83 M | $1.08 B |
| 09/19/2024 | $30.65 | $30.38 (-0.88%) | $30.92 | $30.01 | 1.04 M | $1.11 B |
| 09/18/2024 | $29.28 | $29.61 (1.13%) | $30.82 | $29.08 | 1.63 M | $1.08 B |
| 09/17/2024 | $28.05 | $29.42 (4.88%) | $29.79 | $27.90 | 1.36 M | $1.07 B |
| 09/16/2024 | $26.86 | $27.91 (3.91%) | $27.96 | $26.48 | 1.39 M | $1.02 B |
| 09/13/2024 | $26.81 | $26.43 (-1.42%) | $27.64 | $26.40 | 1.27 M | $961.55 M |
| 09/12/2024 | $26.70 | $26.43 (-1.01%) | $26.97 | $26.02 | 1.18 M | $961.55 M |
| 09/11/2024 | $27.10 | $26.72 (-1.4%) | $27.33 | $26.38 | 1.19 M | $972.10 M |
| 09/10/2024 | $27.50 | $27.03 (-1.71%) | $27.50 | $26.10 | 1.60 M | $983.38 M |
| 09/09/2024 | $28.44 | $27.36 (-3.8%) | $28.59 | $27.33 | 2.08 M | $995.38 M |
| 09/06/2024 | $30.60 | $28.40 (-7.19%) | $31.01 | $28.19 | 2.12 M | $1.03 B |
| 09/05/2024 | $32.31 | $30.57 (-5.39%) | $32.46 | $30.57 | 1.32 M | $1.11 B |
| 09/04/2024 | $33.76 | $31.99 (-5.24%) | $33.95 | $31.97 | 949,227 | $1.16 B |
| 09/03/2024 | $35.09 | $33.46 (-4.65%) | $35.09 | $33.45 | 1.18 M | $1.22 B |
| 08/30/2024 | $36.46 | $35.89 (-1.56%) | $36.55 | $35.49 | 927,309 | $1.31 B |
| 08/29/2024 | $36.60 | $37.03 (1.17%) | $37.33 | $36.00 | 977,900 | $1.35 B |
| 08/28/2024 | $36.20 | $36.28 (0.22%) | $36.29 | $35.58 | 753,100 | $1.32 B |
| 08/27/2024 | $36.71 | $36.46 (-0.68%) | $36.88 | $36.02 | 738,820 | $1.33 B |
| 08/26/2024 | $37.24 | $36.91 (-0.89%) | $38.02 | $36.60 | 1.13 M | $1.34 B |
| 08/23/2024 | $35.90 | $36.49 (1.64%) | $36.58 | $35.90 | 1.04 M | $1.33 B |
| 08/22/2024 | $35.46 | $35.59 (0.37%) | $35.96 | $35.32 | 581,600 | $1.29 B |
| 08/21/2024 | $36.30 | $35.39 (-2.51%) | $36.58 | $35.14 | 765,039 | $1.29 B |
| 08/20/2024 | $36.14 | $35.92 (-0.61%) | $36.21 | $35.17 | 1.44 M | $1.31 B |
| 08/19/2024 | $36.70 | $36.27 (-1.17%) | $37.30 | $36.09 | 1.40 M | $1.32 B |
| 08/16/2024 | $36.60 | $36.35 (-0.68%) | $37.03 | $36.28 | 1.13 M | $1.32 B |
| 08/15/2024 | $36.92 | $37.17 (0.68%) | $37.79 | $36.92 | 980,800 | $1.35 B |
| 08/14/2024 | $37.40 | $36.92 (-1.28%) | $37.64 | $36.70 | 1.23 M | $1.34 B |
| 08/13/2024 | $37.84 | $37.29 (-1.45%) | $37.94 | $37.03 | 968,653 | $1.36 B |
| 08/12/2024 | $37.92 | $37.67 (-0.66%) | $38.41 | $37.19 | 724,100 | $1.37 B |
| 08/09/2024 | $37.58 | $37.56 (-0.05%) | $38.13 | $37.21 | 599,600 | $1.37 B |
| 08/08/2024 | $38.00 | $37.83 (-0.45%) | $39.21 | $36.53 | 1.98 M | $1.38 B |
| 08/07/2024 | $37.93 | $36.72 (-3.19%) | $38.17 | $36.71 | 1.38 M | $1.34 B |
| 08/06/2024 | $37.12 | $36.79 (-0.89%) | $37.93 | $36.57 | 996,100 | $1.31 B |
| 08/05/2024 | $38.54 | $37.24 (-3.37%) | $38.57 | $36.83 | 1.35 M | $1.35 B |
| 08/02/2024 | $41.86 | $39.52 (-5.59%) | $41.86 | $39.45 | 2.63 M | $1.41 B |
| 08/01/2024 | $43.45 | $42.55 (-2.07%) | $43.80 | $42.05 | 1.44 M | $1.51 B |
| 07/31/2024 | $44.25 | $43.61 (-1.45%) | $44.94 | $43.29 | 758,656 | $1.55 B |
| 07/30/2024 | $43.32 | $42.72 (-1.39%) | $43.92 | $42.59 | 755,722 | $1.52 B |
| 07/29/2024 | $43.61 | $43.04 (-1.31%) | $43.91 | $42.34 | 928,200 | $1.53 B |
| 07/26/2024 | $43.33 | $43.45 (0.28%) | $43.89 | $42.44 | 759,647 | $1.55 B |
| 07/25/2024 | $43.35 | $43.16 (-0.44%) | $43.69 | $42.91 | 684,442 | $1.54 B |
| 07/24/2024 | $44.12 | $42.99 (-2.56%) | $44.39 | $42.59 | 753,800 | $1.53 B |
| 07/23/2024 | $44.99 | $43.56 (-3.18%) | $44.99 | $43.51 | 694,276 | $1.55 B |
| 07/22/2024 | $45.21 | $45.27 (0.13%) | $45.48 | $44.39 | 478,852 | $1.61 B |
| 07/19/2024 | $45.73 | $45.67 (-0.13%) | $45.83 | $44.90 | 587,382 | $1.62 B |
| 07/18/2024 | $46.00 | $45.96 (-0.09%) | $46.37 | $45.18 | 659,561 | $1.63 B |
| 07/17/2024 | $46.18 | $46.39 (0.45%) | $47.80 | $45.82 | 692,246 | $1.65 B |
| 07/16/2024 | $46.25 | $46.07 (-0.39%) | $46.72 | $45.59 | 873,034 | $1.64 B |
| 07/15/2024 | $45.15 | $46.27 (2.48%) | $46.74 | $44.45 | 791,315 | $1.65 B |
| 07/12/2024 | $45.45 | $44.64 (-1.78%) | $45.65 | $44.22 | 526,901 | $1.59 B |
| 07/11/2024 | $43.66 | $44.88 (2.79%) | $45.23 | $43.15 | 1.01 M | $1.60 B |
| 07/10/2024 | $43.59 | $43.21 (-0.87%) | $43.85 | $42.78 | 585,563 | $1.54 B |
| 07/09/2024 | $44.01 | $43.66 (-0.8%) | $44.65 | $43.60 | 566,468 | $1.55 B |
| 07/08/2024 | $44.09 | $44.66 (1.29%) | $44.79 | $43.69 | 484,389 | $1.59 B |
| 07/05/2024 | $45.81 | $44.44 (-2.99%) | $46.00 | $44.09 | 635,175 | $1.58 B |
| 07/03/2024 | $45.51 | $45.94 (0.94%) | $46.05 | $45.31 | 211,982 | $1.63 B |
| 07/02/2024 | $45.75 | $45.14 (-1.33%) | $45.95 | $45.08 | 698,454 | $1.61 B |
| 07/01/2024 | $45.10 | $45.12 (0.04%) | $45.82 | $44.44 | 833,325 | $1.60 B |