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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	20.73	21.46	20.11	20.92	1,540,739	+0.52(+2.55%)
Mar 10, 2025	21.07	21.52	20.00	20.40	1,852,370	-0.54(-2.58%)
Mar 07, 2025	21.25	21.97	20.61	20.94	2,110,847	-0.03(-0.14%)
Mar 06, 2025	21.31	22.12	20.65	20.97	1,073,327	-0.86(-3.94%)
Mar 05, 2025	22.21	22.26	20.65	21.83	2,281,675	-1.22(-5.29%)
Mar 04, 2025	23.60	23.70	22.12	23.05	1,789,808	-0.77(-3.23%)
Mar 03, 2025	27.01	27.46	23.48	23.82	1,550,545	-2.89(-10.82%)
Feb 28, 2025	26.51	26.89	25.95	26.71	1,550,495	-0.17(-0.63%)
Feb 27, 2025	27.26	27.63	26.71	26.88	1,159,618	-0.17(-0.63%)
Feb 26, 2025	28.00	28.36	26.93	27.05	1,107,063	-0.81(-2.91%)
Feb 25, 2025	28.51	28.76	27.69	27.86	1,195,171	-0.83(-2.89%)
Feb 24, 2025	29.01	29.30	28.13	28.69	1,246,755	-0.07(-0.24%)
Feb 21, 2025	30.54	31.75	28.56	28.76	1,863,232	-2.14(-6.93%)
Feb 20, 2025	31.66	32.21	29.29	30.90	3,818,007	-4.27(-12.14%)
Feb 19, 2025	34.92	35.92	34.92	35.17	750,093	+0.30(+0.86%)
Feb 18, 2025	34.50	35.51	33.94	34.87	962,557	+0.57(+1.66%)
Feb 14, 2025	34.30	35.25	33.91	34.30	753,242	+0.49(+1.45%)
Feb 13, 2025	33.42	33.81	32.83	33.81	404,379	+0.41(+1.23%)
Feb 12, 2025	34.33	34.54	32.90	33.40	650,609	-1.07(-3.10%)
Feb 11, 2025	33.66	35.12	33.66	34.47	606,837	+1.19(+3.58%)
Feb 10, 2025	31.97	33.48	31.97	33.28	600,563	+1.77(+5.62%)
Feb 07, 2025	31.77	31.90	31.29	31.51	716,495	-0.01(-0.03%)
Feb 06, 2025	32.88	33.16	31.24	31.52	553,192	-1.05(-3.22%)
Feb 05, 2025	32.47	32.73	32.08	32.57	613,468	-0.06(-0.18%)
Feb 04, 2025	30.33	32.94	30.06	32.63	818,120	+1.96(+6.39%)
Feb 03, 2025	31.83	31.83	30.55	30.67	849,528	-1.23(-3.86%)
Jan 31, 2025	33.45	33.48	31.47	31.90	1,092,910	-1.55(-4.63%)
Jan 30, 2025	33.90	33.90	32.95	33.45	512,163	-0.19(-0.56%)
Jan 29, 2025	33.65	33.87	33.14	33.64	483,279	-0.14(-0.41%)
Jan 28, 2025	34.16	34.49	33.50	33.78	676,839	-0.36(-1.05%)
Jan 27, 2025	33.92	34.70	33.26	34.14	719,748	+0.20(+0.59%)
Jan 24, 2025	34.43	34.74	33.62	33.94	673,380	-0.48(-1.39%)
Jan 23, 2025	35.12	35.86	33.96	34.42	608,864	-0.21(-0.61%)
Jan 22, 2025	34.38	35.72	33.97	34.63	632,235	-0.04(-0.12%)
Jan 21, 2025	35.38	35.72	33.46	34.67	1,140,292	-1.27(-3.53%)
Jan 17, 2025	36.51	36.52	35.36	35.94	879,834	-0.59(-1.62%)
Jan 16, 2025	35.72	36.72	35.51	36.53	691,942	+0.43(+1.19%)
Jan 15, 2025	36.11	36.13	35.41	36.10	677,690	+0.53(+1.49%)
Jan 14, 2025	35.46	36.09	35.31	35.57	648,306	+0.11(+0.31%)
Jan 13, 2025	35.60	36.35	35.24	35.46	1,133,873	-0.18(-0.51%)
Jan 10, 2025	35.38	35.88	34.76	35.64	1,240,957	+1.29(+3.76%)
Jan 08, 2025	33.67	34.37	33.49	34.35	686,140	+0.43(+1.27%)
Jan 07, 2025	33.40	33.97	33.23	33.92	764,407	+0.63(+1.89%)
Jan 06, 2025	33.20	33.96	33.04	33.29	904,647	+0.53(+1.62%)
Jan 03, 2025	32.38	32.91	31.73	32.76	791,415	+1.00(+3.15%)