Skip to main content
logo
Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
16.76
+0.05 (0.30%)
At close: Sep 11, 2025, 4:00 PM EDT
16.76
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

Vital Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202516.4116.7816.3216.7616.760.30%673,680
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
Aug 19, 202515.5915.8014.5414.5414.54-6.62%1,746,462
Aug 18, 202515.2516.1214.8115.5715.571.63%1,398,116
Aug 15, 202515.2315.6415.0215.3215.32-0.33%1,084,298
Aug 14, 202515.1115.3914.9415.3715.37-0.19%908,205
Aug 13, 202515.0015.7814.7815.4015.402.46%1,179,804
Aug 12, 202514.5415.3614.4015.0315.033.73%1,215,994
Aug 11, 202514.9315.1314.1314.4914.49-2.23%1,619,365
Aug 8, 202515.1415.3814.6914.8214.82-0.74%1,521,130
Aug 7, 202516.5216.8114.8114.9314.93-9.30%2,946,929
Aug 6, 202516.9717.5316.2816.4616.46-1.26%1,249,434
Aug 5, 202516.8016.8616.2816.6716.670.42%1,076,032
Aug 4, 202516.6416.7916.3416.6016.60-1.83%805,544
Aug 1, 202518.3518.4016.6916.9116.91-9.52%1,511,411
Jul 31, 202518.8719.3518.4418.6918.69-3.56%1,101,702
Jul 30, 202520.3320.3819.1119.3819.38-4.95%1,174,096
Jul 29, 202519.7420.4619.3720.3920.392.88%1,047,167
Jul 28, 202519.1919.9119.0119.8219.826.67%1,180,585
Jul 25, 202518.7419.0518.2918.5818.58-0.80%921,381
Jul 24, 202517.9819.0417.7118.7318.734.64%1,473,218
Jul 23, 202516.9817.9416.8017.9017.906.48%1,750,739
Jul 22, 202516.5817.1216.5816.8116.811.14%838,276
Jul 21, 202517.0817.1716.5616.6216.62-1.13%624,399
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