Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
15.29
+0.20 (1.33%)
At close: Oct 29, 2025, 4:00 PM EDT
15.28
-0.01 (-0.07%)
Pre-market: Oct 30, 2025, 4:06 AM EDT

Vital Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.0915.6215.0915.2915.291.33%398,049
Oct 28, 202515.5515.5515.0415.0915.09-4.79%521,580
Oct 27, 202515.8516.1315.7515.8515.850.96%385,177
Oct 24, 202516.3116.3115.6515.7015.70-2.30%624,239
Oct 23, 202516.1116.3515.7216.0716.076.28%1,142,001
Oct 22, 202515.3315.4014.8615.1215.120.67%439,283
Oct 21, 202515.4715.4715.0115.0215.02-1.70%427,638
Oct 20, 202515.6215.8915.2715.2815.28-1.36%409,350
Oct 17, 202515.5916.0115.2015.4915.49-2.33%475,509
Oct 16, 202515.9816.3815.5915.8615.860.38%528,899
Oct 15, 202515.9616.3515.6815.8015.800.70%346,497
Oct 14, 202515.5516.0715.4315.6915.69-3.86%429,669
Oct 13, 202515.7416.3215.3616.3216.326.39%540,558
Oct 10, 202516.5116.6515.3115.3415.34-8.85%781,730
Oct 9, 202517.3617.7016.8116.8316.83-2.38%426,941
Oct 8, 202517.2317.3516.9717.2417.240.76%376,293
Oct 7, 202517.2917.3116.6917.1117.11-1.95%1,153,389
Oct 6, 202517.5317.9217.1617.4517.452.23%622,361
Oct 3, 202516.4017.2016.4017.0717.075.44%1,078,515
Oct 2, 202516.9317.2416.1816.1916.19-5.32%879,527
Oct 1, 202516.9717.3216.7917.1017.101.24%710,012
Sep 30, 202516.6216.8916.2616.8916.89-0.82%987,816
Sep 29, 202518.0218.1717.0217.0317.03-7.14%663,908
Sep 26, 202517.8518.8617.7718.3418.342.75%1,248,468
Sep 25, 202518.2218.5517.7317.8517.85-2.83%925,151
Sep 24, 202517.3919.0417.3918.3718.377.24%1,955,354
Sep 23, 202516.2917.4616.0917.1317.137.06%1,255,587
Sep 22, 202515.5716.0915.3916.0016.001.78%717,849
Sep 19, 202516.3516.4015.6515.7215.72-3.91%2,094,879
Sep 18, 202516.3816.5216.1216.3616.36-0.12%1,071,321
Sep 17, 202516.4117.1116.2916.3816.38-0.85%950,963
Sep 16, 202516.0416.6916.0416.5216.523.57%970,586
Sep 15, 202516.3416.5115.9315.9515.95-2.80%541,379
Sep 12, 202516.9517.1816.4016.4116.41-2.09%465,706
Sep 11, 202516.4116.7816.3216.7616.760.30%673,738
Sep 10, 202515.6716.7215.6416.7116.716.70%1,447,358
Sep 9, 202515.9716.3115.6415.6615.66-0.57%844,416
Sep 8, 202516.5816.6215.6015.7515.75-3.96%1,503,438
Sep 5, 202517.0317.3616.1716.4016.40-5.69%1,461,184
Sep 4, 202517.4417.8217.2217.3917.39-1.31%1,417,144
Sep 3, 202518.0518.5917.5417.6217.62-4.96%1,503,738
Sep 2, 202517.7618.5417.6118.5418.544.04%1,836,728
Aug 29, 202517.5718.1717.5117.8217.82-0.50%1,652,606
Aug 28, 202517.3017.9917.0417.9117.913.59%2,436,518
Aug 27, 202516.7118.1016.7017.2917.293.10%3,812,458
Aug 26, 202517.6217.9316.7716.7716.77-7.25%3,310,251
Aug 25, 202516.8018.8116.3318.0818.0814.50%10,522,928
Aug 22, 202514.5415.9714.4415.7915.7910.03%2,370,479
Aug 21, 202514.2014.5113.7914.3514.35-0.28%1,431,729
Aug 20, 202514.7514.8614.0814.3914.39-1.03%1,361,106