5 DAY PERFORMANCE
+58.98%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
+4.59%
6 MONTH PERFORMANCE
+25.96%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-33.67%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.12 | $21.59 (2.23%) | $21.70 | $20.51 | 1.23 M | $770.86 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 |
| 01/03/2025 | $32.38 | $32.76 (1.17%) | $32.91 | $31.73 | 791,415 | $1.23 B |
| 01/02/2025 | $31.67 | $31.76 (0.28%) | $32.26 | $31.31 | 784,730 | $1.19 B |
| 12/31/2024 | $29.73 | $30.92 (4%) | $31.35 | $29.73 | 787,200 | $1.16 B |
| 12/30/2024 | $29.77 | $29.61 (-0.54%) | $30.11 | $29.13 | 825,422 | $1.11 B |
| 12/27/2024 | $29.40 | $29.39 (-0.03%) | $29.92 | $29.11 | 594,533 | $1.10 B |
| 12/26/2024 | $29.30 | $29.42 (0.41%) | $29.66 | $28.82 | 524,500 | $1.10 B |
| 12/24/2024 | $28.70 | $29.27 (1.99%) | $29.53 | $27.93 | 373,904 | $1.10 B |
| 12/23/2024 | $28.41 | $28.41 (0%) | $28.65 | $28.08 | 601,745 | $1.06 B |
| 12/20/2024 | $27.58 | $28.39 (2.94%) | $28.61 | $27.49 | 1.88 M | $1.06 B |
| 12/19/2024 | $28.67 | $27.89 (-2.72%) | $28.99 | $27.78 | 873,114 | $1.04 B |
| 12/18/2024 | $29.60 | $28.03 (-5.3%) | $29.80 | $27.86 | 1.08 M | $1.05 B |
| 12/17/2024 | $29.23 | $29.45 (0.75%) | $29.69 | $28.34 | 1.02 M | $1.10 B |
| 12/16/2024 | $30.94 | $30.08 (-2.78%) | $31.01 | $29.52 | 1.21 M | $1.13 B |
| 12/13/2024 | $31.89 | $31.49 (-1.25%) | $32.00 | $31.34 | 487,821 | $1.18 B |
| 12/12/2024 | $31.34 | $31.83 (1.56%) | $32.02 | $30.78 | 509,313 | $1.19 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.
