-
5 DAY PERFORMANCE
+4.87% -
1 MONTH PERFORMANCE
+16.31% -
3 MONTH PERFORMANCE
-12.30% -
6 MONTH PERFORMANCE
-35.63% -
YEAR-TO-DATE PERFORMANCE
-29.92% -
1 YEAR PERFORMANCE
-31.56%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $31.08 | $31.84 (2.45%) | $32.35 | $30.91 | 676,404 | $1.19 B |
| 11/15/2024 | $31.24 | $30.91 (-1.06%) | $31.68 | $30.50 | 767,209 | $1.16 B |
| 11/14/2024 | $31.01 | $31.16 (0.48%) | $31.48 | $30.31 | 630,248 | $1.17 B |
| 11/13/2024 | $30.53 | $30.40 (-0.43%) | $31.38 | $29.51 | 859,204 | $1.14 B |
| 11/12/2024 | $31.14 | $30.40 (-2.38%) | $31.76 | $30.32 | 652,700 | $1.14 B |
| 11/11/2024 | $31.33 | $31.08 (-0.8%) | $32.24 | $30.67 | 868,646 | $1.16 B |
| 11/08/2024 | $30.14 | $31.17 (3.42%) | $31.18 | $29.63 | 895,642 | $1.17 B |
| 11/07/2024 | $31.05 | $30.55 (-1.61%) | $31.95 | $29.63 | 1.45 M | $1.14 B |
| 11/06/2024 | $28.10 | $29.08 (3.49%) | $29.15 | $27.71 | 1.45 M | $1.09 B |
| 11/05/2024 | $26.66 | $27.11 (1.69%) | $27.54 | $26.23 | 823,900 | $1.02 B |
| 11/04/2024 | $26.42 | $26.49 (0.26%) | $26.97 | $26.31 | 942,429 | $992.29 M |
| 11/01/2024 | $27.62 | $26.03 (-5.76%) | $27.78 | $25.95 | 1.02 M | $975.06 M |
| 10/31/2024 | $27.83 | $27.27 (-2.01%) | $28.14 | $26.82 | 686,200 | $1.02 B |
| 10/30/2024 | $26.45 | $27.36 (3.44%) | $27.41 | $26.21 | 667,694 | $1.02 B |
| 10/29/2024 | $26.71 | $26.32 (-1.46%) | $27.02 | $26.12 | 664,900 | $985.92 M |
| 10/28/2024 | $26.21 | $26.71 (1.91%) | $26.85 | $25.85 | 1.04 M | $1.00 B |
| 10/25/2024 | $28.12 | $27.71 (-1.46%) | $28.36 | $27.30 | 713,600 | $1.04 B |
| 10/24/2024 | $27.76 | $27.78 (0.07%) | $28.15 | $27.22 | 513,200 | $1.04 B |
| 10/23/2024 | $28.11 | $27.56 (-1.96%) | $28.11 | $27.03 | 818,323 | $1.03 B |
| 10/22/2024 | $27.98 | $28.17 (0.68%) | $28.29 | $27.62 | 593,777 | $1.06 B |
| 10/21/2024 | $27.80 | $27.55 (-0.9%) | $27.99 | $26.90 | 925,357 | $1.03 B |
| 10/18/2024 | $27.40 | $27.41 (0.04%) | $27.88 | $26.75 | 808,800 | $1.03 B |
| 10/17/2024 | $26.45 | $27.44 (3.74%) | $27.44 | $26.24 | 769,646 | $1.03 B |
| 10/16/2024 | $26.70 | $26.52 (-0.67%) | $27.09 | $26.44 | 1.02 M | $993.41 M |
| 10/15/2024 | $27.46 | $26.37 (-3.97%) | $27.72 | $26.32 | 1.43 M | $987.79 M |
| 10/14/2024 | $29.19 | $28.66 (-1.82%) | $29.33 | $28.25 | 1.04 M | $1.07 B |
| 10/11/2024 | $28.99 | $29.65 (2.28%) | $30.18 | $28.99 | 983,212 | $1.11 B |
| 10/10/2024 | $28.54 | $29.67 (3.96%) | $30.03 | $28.15 | 1.06 M | $1.11 B |
| 10/09/2024 | $29.24 | $29.06 (-0.62%) | $29.32 | $28.18 | 1.33 M | $1.09 B |
| 10/08/2024 | $30.22 | $29.29 (-3.08%) | $30.50 | $28.74 | 1.64 M | $1.10 B |
| 10/07/2024 | $31.18 | $31.73 (1.76%) | $31.93 | $30.62 | 1.22 M | $1.19 B |
| 10/04/2024 | $30.71 | $30.99 (0.91%) | $31.47 | $30.30 | 1.42 M | $1.16 B |
| 10/03/2024 | $27.69 | $30.26 (9.28%) | $30.34 | $27.17 | 1.56 M | $1.13 B |
| 10/02/2024 | $28.11 | $27.60 (-1.81%) | $28.61 | $27.31 | 890,520 | $1.03 B |
| 10/01/2024 | $26.26 | $27.36 (4.19%) | $27.75 | $26.20 | 1.19 M | $1.02 B |
| 09/30/2024 | $26.61 | $26.90 (1.09%) | $27.83 | $26.57 | 1.89 M | $1.01 B |
| 09/27/2024 | $26.55 | $27.00 (1.69%) | $27.12 | $26.26 | 1.24 M | $1.01 B |
| 09/26/2024 | $26.91 | $26.11 (-2.97%) | $27.52 | $25.94 | 1.49 M | $978.05 M |
| 09/25/2024 | $29.09 | $27.70 (-4.78%) | $29.30 | $27.49 | 1.36 M | $1.04 B |
| 09/24/2024 | $30.90 | $29.53 (-4.43%) | $31.00 | $29.51 | 954,821 | $1.11 B |
| 09/23/2024 | $29.75 | $30.25 (1.68%) | $30.60 | $29.56 | 1.04 M | $1.13 B |
| 09/20/2024 | $30.11 | $29.74 (-1.23%) | $30.11 | $29.21 | 1.83 M | $1.11 B |
| 09/19/2024 | $30.65 | $30.38 (-0.88%) | $30.92 | $30.01 | 1.04 M | $1.14 B |
| 09/18/2024 | $29.28 | $29.61 (1.13%) | $30.82 | $29.08 | 1.63 M | $1.11 B |
| 09/17/2024 | $28.05 | $29.42 (4.88%) | $29.79 | $27.90 | 1.36 M | $1.10 B |
| 09/16/2024 | $26.86 | $27.91 (3.91%) | $27.96 | $26.48 | 1.39 M | $1.05 B |
| 09/13/2024 | $26.81 | $26.43 (-1.42%) | $27.64 | $26.40 | 1.27 M | $990.04 M |
| 09/12/2024 | $26.70 | $26.43 (-1.01%) | $26.97 | $26.02 | 1.18 M | $990.04 M |
| 09/11/2024 | $27.10 | $26.72 (-1.4%) | $27.33 | $26.38 | 1.19 M | $1.00 B |
| 09/10/2024 | $27.50 | $27.03 (-1.71%) | $27.50 | $26.10 | 1.60 M | $1.01 B |
| 09/09/2024 | $28.44 | $27.36 (-3.8%) | $28.59 | $27.33 | 2.08 M | $1.02 B |
| 09/06/2024 | $30.60 | $28.40 (-7.19%) | $31.01 | $28.19 | 2.12 M | $1.06 B |
| 09/05/2024 | $32.31 | $30.57 (-5.39%) | $32.46 | $30.57 | 1.32 M | $1.15 B |
| 09/04/2024 | $33.76 | $31.99 (-5.24%) | $33.95 | $31.97 | 949,227 | $1.20 B |
| 09/03/2024 | $35.09 | $33.46 (-4.65%) | $35.09 | $33.45 | 1.18 M | $1.25 B |
| 08/30/2024 | $36.46 | $35.89 (-1.56%) | $36.55 | $35.49 | 927,309 | $1.34 B |
| 08/29/2024 | $36.60 | $37.03 (1.17%) | $37.33 | $36.00 | 977,900 | $1.39 B |
| 08/28/2024 | $36.20 | $36.28 (0.22%) | $36.29 | $35.58 | 753,100 | $1.36 B |
| 08/27/2024 | $36.71 | $36.46 (-0.68%) | $36.88 | $36.02 | 738,820 | $1.37 B |
| 08/26/2024 | $37.24 | $36.91 (-0.89%) | $38.02 | $36.60 | 1.13 M | $1.38 B |
| 08/23/2024 | $35.90 | $36.49 (1.64%) | $36.58 | $35.90 | 1.04 M | $1.37 B |
| 08/22/2024 | $35.46 | $35.59 (0.37%) | $35.96 | $35.32 | 581,600 | $1.33 B |
| 08/21/2024 | $36.30 | $35.39 (-2.51%) | $36.58 | $35.14 | 765,039 | $1.33 B |
| 08/20/2024 | $36.14 | $35.92 (-0.61%) | $36.21 | $35.17 | 1.44 M | $1.35 B |
| 08/19/2024 | $36.70 | $36.27 (-1.17%) | $37.30 | $36.09 | 1.40 M | $1.36 B |