Vital Energy, Inc. Common Stock, par value $0.01 per share (VTLE)

32.21Last Price

-1.24 (-3.71%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	33.90	33.90	32.95	33.45	512,163	33.45
1/29/2025	33.65	33.87	33.14	33.64	483,279	33.64
1/28/2025	34.16	34.49	33.50	33.78	676,839	33.78
1/27/2025	33.92	34.70	33.26	34.14	719,748	34.14
1/24/2025	34.43	34.74	33.62	33.94	673,380	33.94
1/23/2025	35.12	35.86	33.96	34.42	608,864	34.42
1/22/2025	34.38	35.72	33.97	34.63	632,235	34.63
1/21/2025	35.38	35.72	33.46	34.67	1,140,292	34.67
1/17/2025	36.51	36.52	35.36	35.94	879,834	35.94
1/16/2025	35.72	36.72	35.51	36.53	691,942	36.53
1/15/2025	36.11	36.13	35.41	36.10	677,690	36.10
1/14/2025	35.46	36.09	35.31	35.57	648,306	35.57
1/13/2025	35.60	36.35	35.24	35.46	1,133,873	35.46
1/10/2025	35.38	35.88	34.76	35.64	1,240,957	35.64
1/08/2025	33.67	34.37	33.49	34.35	686,140	34.35
1/07/2025	33.40	33.97	33.23	33.92	764,407	33.92
1/06/2025	33.20	33.96	33.04	33.29	904,647	33.29
1/03/2025	32.38	32.91	31.73	32.76	791,415	32.76
1/02/2025	31.67	32.26	31.31	31.76	784,730	31.76
12/31/2024	29.61	0.00	30.92	30.92	0	30.92
12/30/2024	29.77	30.11	29.13	29.61	825,414	29.61
12/27/2024	29.40	29.91	29.11	29.39	594,533	29.39
12/26/2024	29.30	29.66	28.82	29.42	524,476	29.42
12/24/2024	28.70	29.53	27.93	29.27	373,905	29.27
12/23/2024	28.41	28.65	28.08	28.41	601,745	28.41
12/20/2024	27.58	28.61	27.49	28.39	1,882,819	28.39
12/19/2024	28.67	28.99	27.78	27.93	507,250	27.93
12/18/2024	29.60	29.80	27.86	28.03	1,076,983	28.03
12/17/2024	29.23	29.69	28.34	29.45	1,018,354	29.45
12/16/2024	30.94	31.01	29.52	30.08	1,206,164	30.08
12/13/2024	31.89	32.00	31.34	31.49	487,821	31.49
12/12/2024	31.34	32.02	30.78	31.83	508,258	31.83
12/11/2024	30.80	31.57	30.32	31.43	575,008	31.43
12/10/2024	31.27	31.27	30.25	30.61	585,098	30.61
12/09/2024	30.11	31.80	30.11	30.90	1,014,206	30.90
12/06/2024	30.24	30.39	28.24	29.33	1,007,528	29.33
12/05/2024	31.38	31.87	30.37	30.41	762,152	30.41
12/04/2024	33.00	33.00	30.95	31.01	756,776	31.01
12/03/2024	33.23	33.50	32.46	33.07	664,616	33.07
12/02/2024	32.72	33.03	32.05	32.88	964,487	32.88
11/29/2024	32.40	33.01	32.30	32.83	311,601	32.83
11/27/2024	31.80	33.00	31.76	32.25	656,165	32.25
11/26/2024	32.83	33.06	31.38	31.65	772,520	31.65
11/25/2024	33.00	33.09	32.03	32.38	662,687	32.38
11/22/2024	32.77	33.39	32.50	32.88	474,343	32.88
11/21/2024	33.12	33.92	32.79	32.80	709,211	32.80
11/20/2024	31.28	32.56	31.26	32.52	635,627	32.52
11/19/2024	31.66	31.88	30.85	31.23	752,464	31.23
11/18/2024	31.08	32.35	30.91	31.84	676,404	31.84
11/15/2024	31.24	31.68	30.50	30.91	767,209	30.91
11/14/2024	31.01	31.48	30.31	31.16	630,233	31.16
11/13/2024	30.53	31.38	29.51	30.40	859,204	30.40
11/12/2024	31.14	31.76	30.32	30.40	652,665	30.40
11/11/2024	31.33	32.23	30.67	31.08	868,573	31.08
11/08/2024	30.14	31.18	29.63	31.17	895,642	31.17
11/07/2024	31.05	31.95	29.63	30.55	1,452,055	30.55
11/06/2024	28.10	29.15	27.71	29.08	1,444,975	29.08
11/05/2024	26.66	27.54	26.23	27.11	823,878	27.11
11/04/2024	26.42	26.97	26.30	26.49	942,429	26.49
11/01/2024	27.62	27.78	25.95	26.03	1,022,344	26.03
10/31/2024	27.83	28.14	26.82	27.27	686,187	27.27