Skip to main content
logo
Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
16.81
-0.09 (-0.53%)
Jul 18, 2025, 4:00 PM - Market closed

Vital Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.3917.6216.7216.8116.81-0.53%1,263,694
Jul 17, 202515.8917.0515.8916.9016.904.90%1,001,200
Jul 16, 202516.7716.9615.8516.1116.11-3.94%1,365,157
Jul 15, 202518.0018.0016.7516.7716.77-6.21%1,396,703
Jul 14, 202518.7118.9317.7417.8817.88-5.50%1,198,822
Jul 11, 202518.5319.1118.3018.9218.923.44%930,532
Jul 10, 202518.0118.6117.5318.2918.29-0.22%990,839
Jul 9, 202518.4918.7818.0518.3318.33-2.86%1,348,771
Jul 8, 202516.8519.0516.6918.8718.8712.66%1,852,307
Jul 7, 202516.7017.2216.2216.7516.75-1.59%891,094
Jul 3, 202517.1317.2816.9217.0217.020.06%370,499
Jul 2, 202516.9817.1316.4217.0117.012.90%1,107,005
Jul 1, 202516.4117.4915.9016.5316.532.73%1,373,650
Jun 30, 202516.4816.5315.8816.0916.09-2.84%1,172,885
Jun 27, 202516.4216.6516.1716.5616.560.30%2,010,214
Jun 26, 202516.6916.9916.2016.5116.51-1.32%1,612,696
Jun 25, 202517.4717.5116.7216.7316.73-4.78%1,387,398
Jun 24, 202518.1918.4917.2117.5717.57-6.84%2,172,788
Jun 23, 202521.1421.2018.7218.8618.86-9.59%1,823,232
Jun 20, 202521.1921.3520.5720.8620.86-1.18%1,369,917
Jun 18, 202521.4021.8920.8521.1121.11-1.77%1,133,904
Jun 17, 202521.3922.1020.8921.4921.491.08%1,196,039
Jun 16, 202521.1521.3820.5621.2621.26-0.51%1,535,023
Jun 13, 202521.4321.7820.2021.3721.376.05%2,265,675
Jun 12, 202518.9020.1818.6020.1520.154.24%1,320,434
Jun 11, 202519.0919.6018.7619.3319.334.20%1,388,184
Jun 10, 202518.1919.1318.1218.5518.553.63%1,238,533
Jun 9, 202517.3918.1417.1117.9017.904.62%1,385,674
Jun 6, 202516.9517.6116.7817.1117.113.76%1,039,679
Jun 5, 202517.0917.1816.4816.4916.49-1.79%812,470
Jun 4, 202517.2017.9216.5516.7916.79-2.50%1,738,557
Jun 3, 202515.3717.3315.0417.2217.2212.70%2,060,838
Jun 2, 202515.4915.7515.1315.2815.282.69%1,066,606
May 30, 202514.9615.1814.5914.8814.88-2.62%997,918
May 29, 202515.6015.6714.9515.2815.28-1.04%602,544
May 28, 202515.7915.9815.3015.4415.44-0.32%810,784
May 27, 202515.4915.6014.9015.4915.491.64%895,118
May 23, 202514.7015.3214.6215.2415.240.99%1,093,123
May 22, 202514.5315.2214.0115.0915.093.07%1,410,530
May 21, 202515.2815.4514.5514.6414.64-5.12%1,153,005
May 20, 202515.3215.7815.3215.4315.43-0.32%778,427
May 19, 202516.2916.2915.3015.4815.48-5.67%1,353,049
May 16, 202517.0017.0016.2516.4116.41-1.85%1,292,793
May 15, 202517.3117.4016.3116.7216.72-7.52%1,747,379
May 14, 202518.1918.3917.6918.0818.08-0.88%1,882,526
May 13, 202517.2918.4817.1418.2418.247.48%2,118,979
May 12, 202517.6018.1216.9116.9716.975.73%1,945,428
May 9, 202516.0016.4915.7016.0516.052.62%1,753,971
May 8, 202514.1415.8614.0015.6415.6412.36%1,776,782
May 7, 202514.2214.2713.6513.9213.920.43%771,435