5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-44.78%
1 YEAR PERFORMANCE
-41.78%
Vital Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.64 | $18.97 (1.77%) | $19.45 | $18.64 | 365.34 K | $717.08 M |
| 12/04/2025 | $18.60 | $18.61 (0.05%) | $18.85 | $18.58 | 281.12 K | $703.48 M |
| 12/03/2025 | $17.84 | $18.58 (4.15%) | $18.69 | $17.84 | 510.90 K | $702.34 M |
| 12/02/2025 | $17.69 | $17.75 (0.34%) | $17.88 | $17.41 | 439.62 K | $670.97 M |
| 12/01/2025 | $17.80 | $17.73 (-0.39%) | $18.28 | $17.68 | 314.61 K | $670.21 M |
| 11/28/2025 | $17.40 | $17.93 (3.05%) | $18.00 | $17.40 | 170.70 K | $677.77 M |
| 11/26/2025 | $17.21 | $17.50 (1.69%) | $17.97 | $17.21 | 592.82 K | $661.52 M |
| 11/25/2025 | $16.96 | $17.36 (2.36%) | $17.46 | $16.96 | 411.50 K | $656.23 M |
| 11/24/2025 | $16.41 | $17.44 (6.28%) | $17.57 | $16.31 | 595.43 K | $659.25 M |
| 11/21/2025 | $16.41 | $16.68 (1.65%) | $16.82 | $15.56 | 752.60 K | $630.52 M |
| 11/20/2025 | $17.32 | $16.55 (-4.45%) | $17.87 | $16.52 | 493.13 K | $625.61 M |
| 11/19/2025 | $16.55 | $17.18 (3.81%) | $17.31 | $16.48 | 457.03 K | $649.42 M |
| 11/18/2025 | $16.41 | $17.17 (4.63%) | $17.38 | $16.26 | 483.44 K | $649.04 M |
| 11/17/2025 | $17.35 | $16.82 (-3.05%) | $17.63 | $16.66 | 444.45 K | $635.81 M |
| 11/14/2025 | $17.35 | $17.53 (1.04%) | $17.79 | $16.77 | 421.53 K | $662.65 M |
| 11/13/2025 | $17.30 | $17.25 (-0.29%) | $17.66 | $17.04 | 451.96 K | $652.07 M |
| 11/12/2025 | $18.09 | $17.10 (-5.47%) | $18.32 | $17.10 | 532.20 K | $646.40 M |
| 11/11/2025 | $16.97 | $18.18 (7.13%) | $18.47 | $16.97 | 1.15 M | $687.22 M |
| 11/10/2025 | $16.82 | $16.75 (-0.42%) | $17.06 | $16.41 | 361.40 K | $633.17 M |
| 11/07/2025 | $15.90 | $16.70 (5.03%) | $16.82 | $15.73 | 517.36 K | $631.28 M |
| 11/06/2025 | $15.14 | $15.80 (4.36%) | $16.09 | $15.14 | 469.50 K | $597.26 M |
| 11/05/2025 | $15.03 | $15.05 (0.13%) | $15.61 | $14.97 | 790.13 K | $568.91 M |
| 11/04/2025 | $15.67 | $15.08 (-3.77%) | $15.91 | $15.07 | 554.40 K | $570.04 M |
| 11/03/2025 | $15.59 | $16.24 (4.17%) | $16.28 | $15.11 | 842.20 K | $613.89 M |
| 10/31/2025 | $15.27 | $15.71 (2.88%) | $15.80 | $15.03 | 369.24 K | $593.85 M |
| 10/30/2025 | $15.30 | $15.14 (-1.05%) | $15.64 | $14.95 | 486.70 K | $571.70 M |
| 10/29/2025 | $15.09 | $15.29 (1.33%) | $15.62 | $15.09 | 398.12 K | $577.37 M |
| 10/28/2025 | $15.55 | $15.09 (-2.96%) | $15.55 | $15.04 | 521.60 K | $569.81 M |
| 10/27/2025 | $15.85 | $15.85 (0%) | $16.13 | $15.75 | 385.20 K | $598.51 M |
| 10/24/2025 | $16.31 | $15.70 (-3.74%) | $16.31 | $15.65 | 624.24 K | $592.85 M |
| 10/23/2025 | $16.11 | $16.07 (-0.25%) | $16.35 | $15.72 | 1.14 M | $606.82 M |
| 10/22/2025 | $15.33 | $15.12 (-1.37%) | $15.40 | $14.86 | 439.30 K | $570.95 M |
| 10/21/2025 | $15.47 | $15.02 (-2.91%) | $15.47 | $15.01 | 427.64 K | $567.17 M |
| 10/20/2025 | $15.62 | $15.28 (-2.18%) | $15.89 | $15.27 | 409.35 K | $576.99 M |
| 10/17/2025 | $15.59 | $15.49 (-0.64%) | $16.01 | $15.20 | 475.51 K | $584.92 M |
| 10/16/2025 | $15.98 | $15.86 (-0.75%) | $16.38 | $15.59 | 528.90 K | $598.89 M |
| 10/15/2025 | $15.96 | $15.80 (-1%) | $16.35 | $15.68 | 346.50 K | $596.62 M |
| 10/14/2025 | $15.55 | $15.69 (0.9%) | $16.07 | $15.43 | 429.67 K | $592.47 M |
| 10/13/2025 | $15.74 | $16.32 (3.68%) | $16.32 | $15.36 | 540.56 K | $616.26 M |
| 10/10/2025 | $16.51 | $15.34 (-7.09%) | $16.65 | $15.31 | 781.73 K | $579.25 M |
| 10/09/2025 | $17.36 | $16.83 (-3.05%) | $17.70 | $16.81 | 426.94 K | $635.52 M |
| 10/08/2025 | $17.23 | $17.24 (0.06%) | $17.35 | $16.97 | 376.29 K | $651.00 M |
| 10/07/2025 | $17.29 | $17.11 (-1.04%) | $17.31 | $16.69 | 1.15 M | $646.09 M |
| 10/06/2025 | $17.53 | $17.45 (-0.46%) | $17.92 | $17.16 | 622.40 K | $658.93 M |
| 10/03/2025 | $16.40 | $17.07 (4.09%) | $17.20 | $16.40 | 1.08 M | $644.58 M |
| 10/02/2025 | $16.93 | $16.19 (-4.37%) | $17.24 | $16.18 | 879.53 K | $611.35 M |
| 10/01/2025 | $16.97 | $17.10 (0.77%) | $17.32 | $16.79 | 710.01 K | $645.71 M |
| 09/30/2025 | $16.62 | $16.89 (1.62%) | $16.89 | $16.26 | 987.82 K | $637.78 M |
| 09/29/2025 | $18.02 | $17.03 (-5.49%) | $18.17 | $17.02 | 663.91 K | $643.07 M |
| 09/26/2025 | $17.85 | $18.34 (2.75%) | $18.86 | $17.77 | 1.25 M | $692.54 M |
| 09/25/2025 | $18.22 | $17.85 (-2.03%) | $18.55 | $17.73 | 925.15 K | $674.03 M |
| 09/24/2025 | $17.39 | $18.37 (5.64%) | $19.04 | $17.39 | 1.96 M | $693.67 M |
| 09/23/2025 | $16.29 | $17.13 (5.16%) | $17.46 | $16.09 | 1.26 M | $646.85 M |
| 09/22/2025 | $15.57 | $16.00 (2.76%) | $16.09 | $15.39 | 717.85 K | $604.18 M |
| 09/19/2025 | $16.35 | $15.72 (-3.85%) | $16.40 | $15.65 | 2.09 M | $593.60 M |
| 09/18/2025 | $16.38 | $16.36 (-0.12%) | $16.52 | $16.12 | 1.07 M | $617.77 M |
| 09/17/2025 | $16.41 | $16.38 (-0.18%) | $17.11 | $16.29 | 951.00 K | $618.53 M |
| 09/16/2025 | $16.04 | $16.52 (2.99%) | $16.69 | $16.04 | 970.60 K | $623.81 M |
| 09/15/2025 | $16.34 | $15.95 (-2.39%) | $16.51 | $15.93 | 541.40 K | $602.29 M |
| 09/12/2025 | $16.95 | $16.41 (-3.19%) | $17.18 | $16.40 | 465.71 K | $619.66 M |
| 09/11/2025 | $16.41 | $16.76 (2.13%) | $16.78 | $16.32 | 673.74 K | $632.87 M |
| 09/10/2025 | $15.67 | $16.71 (6.64%) | $16.72 | $15.64 | 1.45 M | $630.99 M |
| 09/09/2025 | $15.97 | $15.66 (-1.94%) | $16.31 | $15.64 | 844.42 K | $591.34 M |
| 09/08/2025 | $16.58 | $15.75 (-5.01%) | $16.62 | $15.60 | 1.50 M | $594.74 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.
