Vital Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	15.11	15.21	14.93	15.13	-	-1.75%	188,526
Aug 13, 2025	15.00	15.78	14.78	15.40	15.40	2.46%	1,179,804
Aug 12, 2025	14.54	15.36	14.40	15.03	15.03	3.73%	1,215,994
Aug 11, 2025	14.93	15.13	14.13	14.49	14.49	-2.23%	1,619,365
Aug 8, 2025	15.14	15.38	14.69	14.82	14.82	-0.74%	1,521,130
Aug 7, 2025	16.52	16.81	14.81	14.93	14.93	-9.30%	2,946,929
Aug 6, 2025	16.97	17.53	16.28	16.46	16.46	-1.26%	1,249,434
Aug 5, 2025	16.80	16.86	16.28	16.67	16.67	0.42%	1,076,032
Aug 4, 2025	16.64	16.79	16.34	16.60	16.60	-1.83%	805,544
Aug 1, 2025	18.35	18.40	16.69	16.91	16.91	-9.52%	1,511,411
Jul 31, 2025	18.87	19.35	18.44	18.69	18.69	-3.56%	1,101,702
Jul 30, 2025	20.33	20.38	19.11	19.38	19.38	-4.95%	1,174,096
Jul 29, 2025	19.74	20.46	19.37	20.39	20.39	2.88%	1,047,167
Jul 28, 2025	19.19	19.91	19.01	19.82	19.82	6.67%	1,180,585
Jul 25, 2025	18.74	19.05	18.29	18.58	18.58	-0.80%	921,381
Jul 24, 2025	17.98	19.04	17.71	18.73	18.73	4.64%	1,473,218
Jul 23, 2025	16.98	17.94	16.80	17.90	17.90	6.48%	1,750,739
Jul 22, 2025	16.58	17.12	16.58	16.81	16.81	1.14%	838,276
Jul 21, 2025	17.08	17.17	16.56	16.62	16.62	-1.13%	624,399
Jul 18, 2025	17.39	17.62	16.72	16.81	16.81	-0.53%	1,263,694
Jul 17, 2025	15.89	17.05	15.89	16.90	16.90	4.90%	1,001,200
Jul 16, 2025	16.77	16.96	15.85	16.11	16.11	-3.94%	1,365,157
Jul 15, 2025	18.00	18.00	16.75	16.77	16.77	-6.21%	1,396,703
Jul 14, 2025	18.71	18.93	17.74	17.88	17.88	-5.50%	1,198,822
Jul 11, 2025	18.53	19.11	18.30	18.92	18.92	3.44%	930,532
Jul 10, 2025	18.01	18.61	17.53	18.29	18.29	-0.22%	990,839
Jul 9, 2025	18.49	18.78	18.05	18.33	18.33	-2.86%	1,348,771
Jul 8, 2025	16.85	19.05	16.69	18.87	18.87	12.66%	1,852,307
Jul 7, 2025	16.70	17.22	16.22	16.75	16.75	-1.59%	891,094
Jul 3, 2025	17.13	17.28	16.92	17.02	17.02	0.06%	370,499
Jul 2, 2025	16.98	17.13	16.42	17.01	17.01	2.90%	1,107,005
Jul 1, 2025	16.41	17.49	15.90	16.53	16.53	2.73%	1,373,650
Jun 30, 2025	16.48	16.53	15.88	16.09	16.09	-2.84%	1,172,885
Jun 27, 2025	16.42	16.65	16.17	16.56	16.56	0.30%	2,010,214
Jun 26, 2025	16.69	16.99	16.20	16.51	16.51	-1.32%	1,612,696
Jun 25, 2025	17.47	17.51	16.72	16.73	16.73	-4.78%	1,387,398
Jun 24, 2025	18.19	18.49	17.21	17.57	17.57	-6.84%	2,172,788
Jun 23, 2025	21.14	21.20	18.72	18.86	18.86	-9.59%	1,823,232
Jun 20, 2025	21.19	21.35	20.57	20.86	20.86	-1.18%	1,369,917
Jun 18, 2025	21.40	21.89	20.85	21.11	21.11	-1.77%	1,133,904
Jun 17, 2025	21.39	22.10	20.89	21.49	21.49	1.08%	1,196,039
Jun 16, 2025	21.15	21.38	20.56	21.26	21.26	-0.51%	1,535,023
Jun 13, 2025	21.43	21.78	20.20	21.37	21.37	6.05%	2,265,675
Jun 12, 2025	18.90	20.18	18.60	20.15	20.15	4.24%	1,320,434
Jun 11, 2025	19.09	19.60	18.76	19.33	19.33	4.20%	1,388,184
Jun 10, 2025	18.19	19.13	18.12	18.55	18.55	3.63%	1,238,533
Jun 9, 2025	17.39	18.14	17.11	17.90	17.90	4.62%	1,385,674
Jun 6, 2025	16.95	17.61	16.78	17.11	17.11	3.76%	1,039,679
Jun 5, 2025	17.09	17.18	16.48	16.49	16.49	-1.79%	812,470
Jun 4, 2025	17.20	17.92	16.55	16.79	16.79	-2.50%	1,738,557