Vital Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.360	0.400	0.360	0.400	0.400	32,600
2022-12-15	0.400	0.400	0.370	0.400	0.400	100,500
2022-12-14	0.380	0.400	0.380	0.400	0.400	29,100
2022-12-13	0.360	0.380	0.360	0.380	0.380	22,000
2022-12-12	0.340	0.390	0.340	0.390	0.390	202,200
2022-12-09	0.280	0.420	0.250	0.380	0.380	388,600
2022-12-08	0.280	0.300	0.280	0.300	0.300	20,500
2022-12-07	0.290	0.290	0.270	0.270	0.270	22,300
2022-12-06	0.280	0.300	0.270	0.300	0.300	101,100
2022-12-05	0.310	0.320	0.290	0.300	0.300	109,900
2022-12-02	0.340	0.340	0.340	0.340	0.340	500
2022-12-01	0.380	0.380	0.380	0.380	0.380	0
2022-11-30	0.370	0.380	0.340	0.380	0.380	150,000
2022-11-29	0.280	0.400	0.280	0.370	0.370	219,800
2022-11-28	0.300	0.300	0.280	0.280	0.280	136,100
2022-11-25	0.320	0.320	0.310	0.310	0.310	4,400
2022-11-24	0.340	0.340	0.340	0.340	0.340	1,500
2022-11-23	0.320	0.320	0.310	0.310	0.310	13,300
2022-11-22	0.320	0.320	0.320	0.320	0.320	36,300
2022-11-21	0.320	0.320	0.320	0.320	0.320	3,000
2022-11-18	0.320	0.320	0.320	0.320	0.320	9,000
2022-11-17	0.320	0.320	0.320	0.320	0.320	4,000
2022-11-16	0.330	0.330	0.320	0.320	0.320	13,500
2022-11-15	0.330	0.330	0.330	0.330	0.330	17,000
2022-11-14	0.340	0.340	0.330	0.340	0.340	32,500
2022-11-11	0.320	0.340	0.320	0.330	0.330	70,500
2022-11-10	0.340	0.340	0.310	0.320	0.320	59,500
2022-11-09	0.370	0.370	0.340	0.340	0.340	51,600
2022-11-08	0.370	0.370	0.350	0.350	0.350	41,500
2022-11-07	0.350	0.370	0.350	0.370	0.370	49,800
2022-11-04	0.360	0.370	0.340	0.350	0.350	106,000
2022-11-03	0.380	0.380	0.360	0.370	0.370	154,200
2022-11-02	0.390	0.400	0.370	0.380	0.380	64,600
2022-11-01	0.370	0.390	0.360	0.390	0.390	14,500
2022-10-31	0.390	0.390	0.390	0.390	0.390	400
2022-10-28	0.360	0.390	0.360	0.390	0.390	5,500
2022-10-27	0.400	0.400	0.390	0.390	0.390	6,300
2022-10-26	0.380	0.390	0.380	0.390	0.390	47,000
2022-10-25	0.360	0.360	0.360	0.360	0.360	0
2022-10-24	0.360	0.360	0.360	0.360	0.360	0
2022-10-21	0.370	0.380	0.360	0.360	0.360	41,800
2022-10-20	0.370	0.370	0.370	0.370	0.370	2,300
2022-10-19	0.350	0.370	0.350	0.370	0.370	1,000
2022-10-18	0.380	0.380	0.340	0.380	0.380	13,600
2022-10-17	0.340	0.340	0.340	0.340	0.340	5,500
2022-10-14	0.340	0.350	0.340	0.340	0.340	30,000
2022-10-13	0.320	0.340	0.320	0.330	0.330	13,000
2022-10-12	0.320	0.320	0.320	0.320	0.320	3,000
2022-10-11	0.330	0.330	0.320	0.320	0.320	27,200
2022-10-07	0.330	0.330	0.330	0.330	0.330	16,600
2022-10-06	0.330	0.340	0.320	0.340	0.340	8,000
2022-10-05	0.330	0.330	0.330	0.330	0.330	23,600
2022-10-04	0.350	0.350	0.330	0.330	0.330	96,500
2022-10-03	0.320	0.320	0.320	0.320	0.320	900
2022-09-30	0.320	0.320	0.320	0.320	0.320	0
2022-09-29	0.320	0.320	0.320	0.320	0.320	5,800
2022-09-28	0.350	0.350	0.350	0.350	0.350	700
2022-09-27	0.330	0.330	0.320	0.320	0.320	1,000
2022-09-26	0.330	0.330	0.330	0.330	0.330	0
2022-09-23	0.350	0.350	0.330	0.330	0.330	24,700

← NewerPage 17 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.