Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
15.27
-0.27 (-1.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Vital Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202515.9816.3015.1815.2715.27-1.74%1,363,467
Apr 22, 202514.9415.8514.8715.5415.545.86%1,631,286
Apr 21, 202514.7514.9214.3014.6814.68-3.67%1,199,571
Apr 17, 202514.6615.2514.2815.2415.246.80%1,428,647
Apr 16, 202513.6414.6313.6414.2714.275.78%941,923
Apr 15, 202513.7014.2113.4013.4913.49-2.46%824,255
Apr 14, 202514.1814.4913.3813.8313.831.02%1,134,960
Apr 11, 202513.3513.7812.6413.6913.692.62%1,754,783
Apr 10, 202514.8614.8612.8113.3413.34-14.92%1,790,794
Apr 9, 202512.5216.0112.3015.6815.6820.62%3,602,418
Apr 8, 202514.7415.0912.6613.0013.00-8.06%2,622,379
Apr 7, 202513.0915.4512.6414.1414.141.36%2,837,588
Apr 4, 202515.3815.6213.4013.9513.95-16.96%3,383,377
Apr 3, 202519.4219.4316.7316.8016.80-19.23%2,704,278
Apr 2, 202519.9620.8719.7620.8020.803.48%989,942
Apr 1, 202520.8521.0019.8820.1020.10-5.28%1,377,150
Mar 31, 202521.2421.6920.7821.2221.22-1.58%1,331,437
Mar 28, 202521.7721.9221.1721.5621.56-2.58%754,779
Mar 27, 202522.2522.4721.8422.1322.13-1.47%825,285
Mar 26, 202522.6323.2222.3722.4622.460.54%684,534
Mar 25, 202523.2023.2922.2422.3422.34-3.71%974,758
Mar 24, 202522.4123.2022.2723.2023.204.93%1,090,787
Mar 21, 202522.5422.5821.8422.1122.11-2.86%1,630,754
Mar 20, 202522.1422.9621.8422.7622.762.38%1,540,017
Mar 19, 202521.4622.4321.4522.2322.232.82%804,886
Mar 18, 202521.9522.2521.2521.6221.620.05%884,002
Mar 17, 202521.3322.0721.2621.6121.611.84%1,020,521
Mar 14, 202520.0021.2219.8521.2221.226.26%1,367,020
Mar 13, 202521.3921.6419.9719.9719.97-7.50%1,336,126
Mar 12, 202521.1221.7020.5121.5921.593.20%1,235,658
Mar 11, 202520.7321.4620.1120.9220.922.55%1,540,739
Mar 10, 202521.0721.5220.0020.4020.40-2.58%1,852,170
Mar 7, 202521.2521.9720.6120.9420.94-0.14%2,110,847
Mar 6, 202521.3122.1220.6520.9720.97-3.94%1,074,432
Mar 5, 202522.2122.2620.6521.8321.83-5.29%2,282,075
Mar 4, 202523.6023.7022.1223.0523.05-3.23%1,789,812
Mar 3, 202527.0127.4623.4823.8223.82-10.82%1,550,900
Feb 28, 202526.5126.9025.9526.7126.71-0.63%1,550,495
Feb 27, 202527.2627.6326.7126.8826.88-0.63%1,159,638
Feb 26, 202528.0028.3626.9327.0527.05-2.91%1,107,063
Feb 25, 202528.5128.7627.6927.8627.86-2.89%1,195,179
Feb 24, 202529.0129.3028.1328.6928.69-0.24%1,246,755
Feb 21, 202530.5431.7528.5628.7628.76-6.93%1,863,232
Feb 20, 202531.6632.2129.2930.9030.90-12.14%3,818,224
Feb 19, 202534.9235.9234.9235.1735.170.86%750,155
Feb 18, 202534.5035.5133.9434.8734.871.66%962,557
Feb 14, 202534.3035.2533.9134.3034.301.45%753,242
Feb 13, 202533.4233.8232.8333.8133.811.23%404,379
Feb 12, 202534.3334.5432.9033.4033.40-3.10%650,609
Feb 11, 202533.6635.1233.6634.4734.473.58%606,837