Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.9517.6116.7817.1117.113.76%1,039,622
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
May 6, 202513.7414.1913.4913.8613.862.97%1,181,488
May 5, 202514.2914.3113.4613.4613.46-8.99%1,560,172
May 2, 202514.8615.0114.3114.7914.791.30%1,083,472
May 1, 202514.0915.0414.0914.6014.602.96%1,292,148
Apr 30, 202515.2915.4114.1614.1814.18-9.16%1,164,377
Apr 29, 202515.6616.0015.4615.6115.61-3.22%796,808
Apr 28, 202515.7916.3415.7216.1316.131.96%919,958
Apr 25, 202515.1215.9415.1015.8215.823.13%728,585
Apr 24, 202515.5815.6615.1215.3415.340.46%713,485
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