Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
17.11
+0.62 (3.76%)
At close: Jun 6, 2025, 4:00 PM
17.11
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Vital Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 16.95 | 17.61 | 16.78 | 17.11 | 17.11 | 3.76% | 1,039,622 |
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 |
Jun 3, 2025 | 15.37 | 17.33 | 15.04 | 17.22 | 17.22 | 12.70% | 2,060,838 |
Jun 2, 2025 | 15.49 | 15.75 | 15.13 | 15.28 | 15.28 | 2.69% | 1,066,606 |
May 30, 2025 | 14.96 | 15.18 | 14.59 | 14.88 | 14.88 | -2.62% | 997,918 |
May 29, 2025 | 15.60 | 15.67 | 14.95 | 15.28 | 15.28 | -1.04% | 602,544 |
May 28, 2025 | 15.79 | 15.98 | 15.30 | 15.44 | 15.44 | -0.32% | 810,784 |
May 27, 2025 | 15.49 | 15.60 | 14.90 | 15.49 | 15.49 | 1.64% | 895,118 |
May 23, 2025 | 14.70 | 15.32 | 14.62 | 15.24 | 15.24 | 0.99% | 1,093,123 |
May 22, 2025 | 14.53 | 15.22 | 14.01 | 15.09 | 15.09 | 3.07% | 1,410,530 |
May 21, 2025 | 15.28 | 15.45 | 14.55 | 14.64 | 14.64 | -5.12% | 1,153,005 |
May 20, 2025 | 15.32 | 15.78 | 15.32 | 15.43 | 15.43 | -0.32% | 778,427 |
May 19, 2025 | 16.29 | 16.29 | 15.30 | 15.48 | 15.48 | -5.67% | 1,353,049 |
May 16, 2025 | 17.00 | 17.00 | 16.25 | 16.41 | 16.41 | -1.85% | 1,292,793 |
May 15, 2025 | 17.31 | 17.40 | 16.31 | 16.72 | 16.72 | -7.52% | 1,747,379 |
May 14, 2025 | 18.19 | 18.39 | 17.69 | 18.08 | 18.08 | -0.88% | 1,882,526 |
May 13, 2025 | 17.29 | 18.48 | 17.14 | 18.24 | 18.24 | 7.48% | 2,118,979 |
May 12, 2025 | 17.60 | 18.12 | 16.91 | 16.97 | 16.97 | 5.73% | 1,945,428 |
May 9, 2025 | 16.00 | 16.49 | 15.70 | 16.05 | 16.05 | 2.62% | 1,753,971 |
May 8, 2025 | 14.14 | 15.86 | 14.00 | 15.64 | 15.64 | 12.36% | 1,776,782 |
May 7, 2025 | 14.22 | 14.27 | 13.65 | 13.92 | 13.92 | 0.43% | 771,435 |
May 6, 2025 | 13.74 | 14.19 | 13.49 | 13.86 | 13.86 | 2.97% | 1,181,488 |
May 5, 2025 | 14.29 | 14.31 | 13.46 | 13.46 | 13.46 | -8.99% | 1,560,172 |
May 2, 2025 | 14.86 | 15.01 | 14.31 | 14.79 | 14.79 | 1.30% | 1,083,472 |
May 1, 2025 | 14.09 | 15.04 | 14.09 | 14.60 | 14.60 | 2.96% | 1,292,148 |
Apr 30, 2025 | 15.29 | 15.41 | 14.16 | 14.18 | 14.18 | -9.16% | 1,164,377 |
Apr 29, 2025 | 15.66 | 16.00 | 15.46 | 15.61 | 15.61 | -3.22% | 796,808 |
Apr 28, 2025 | 15.79 | 16.34 | 15.72 | 16.13 | 16.13 | 1.96% | 919,958 |
Apr 25, 2025 | 15.12 | 15.94 | 15.10 | 15.82 | 15.82 | 3.13% | 728,585 |
Apr 24, 2025 | 15.58 | 15.66 | 15.12 | 15.34 | 15.34 | 0.46% | 713,485 |
Apr 23, 2025 | 15.98 | 16.30 | 15.18 | 15.27 | 15.27 | -1.74% | 1,363,467 |
Apr 22, 2025 | 14.94 | 15.85 | 14.87 | 15.54 | 15.54 | 5.86% | 1,631,286 |
Apr 21, 2025 | 14.75 | 14.92 | 14.30 | 14.68 | 14.68 | -3.67% | 1,199,571 |
Apr 17, 2025 | 14.66 | 15.25 | 14.28 | 15.24 | 15.24 | 6.80% | 1,428,647 |
Apr 16, 2025 | 13.64 | 14.63 | 13.64 | 14.27 | 14.27 | 5.78% | 941,923 |
Apr 15, 2025 | 13.70 | 14.21 | 13.40 | 13.49 | 13.49 | -2.46% | 824,255 |
Apr 14, 2025 | 14.18 | 14.49 | 13.38 | 13.83 | 13.83 | 1.02% | 1,134,960 |
Apr 11, 2025 | 13.35 | 13.78 | 12.64 | 13.69 | 13.69 | 2.62% | 1,754,783 |
Apr 10, 2025 | 14.86 | 14.86 | 12.81 | 13.34 | 13.34 | -14.92% | 1,790,794 |
Apr 9, 2025 | 12.52 | 16.01 | 12.30 | 15.68 | 15.68 | 20.62% | 3,602,418 |
Apr 8, 2025 | 14.74 | 15.09 | 12.66 | 13.00 | 13.00 | -8.06% | 2,622,379 |
Apr 7, 2025 | 13.09 | 15.45 | 12.64 | 14.14 | 14.14 | 1.36% | 2,837,588 |
Apr 4, 2025 | 15.38 | 15.62 | 13.40 | 13.95 | 13.95 | -16.96% | 3,383,377 |
Apr 3, 2025 | 19.42 | 19.43 | 16.73 | 16.80 | 16.80 | -19.23% | 2,704,278 |
Apr 2, 2025 | 19.96 | 20.87 | 19.76 | 20.80 | 20.80 | 3.48% | 989,942 |
Apr 1, 2025 | 20.85 | 21.00 | 19.88 | 20.10 | 20.10 | -5.28% | 1,377,150 |
Mar 31, 2025 | 21.24 | 21.69 | 20.78 | 21.22 | 21.22 | -1.58% | 1,331,437 |
Mar 28, 2025 | 21.77 | 21.92 | 21.17 | 21.56 | 21.56 | -2.58% | 754,779 |
Mar 27, 2025 | 22.25 | 22.47 | 21.84 | 22.13 | 22.13 | -1.47% | 825,285 |