Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
17.24
+0.13 (0.76%)
At close: Oct 8, 2025, 4:00 PM EDT
17.31
+0.07 (0.41%)
After-hours: Oct 8, 2025, 7:45 PM EDT
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.23 | 17.35 | 16.97 | 17.24 | 17.24 | 0.76% | 376,107 |
| Oct 7, 2025 | 17.29 | 17.31 | 16.69 | 17.11 | 17.11 | -1.95% | 1,153,389 |
| Oct 6, 2025 | 17.53 | 17.92 | 17.16 | 17.45 | 17.45 | 2.23% | 622,361 |
| Oct 3, 2025 | 16.40 | 17.20 | 16.40 | 17.07 | 17.07 | 5.44% | 1,078,515 |
| Oct 2, 2025 | 16.93 | 17.24 | 16.18 | 16.19 | 16.19 | -5.32% | 879,527 |
| Oct 1, 2025 | 16.97 | 17.32 | 16.79 | 17.10 | 17.10 | 1.24% | 710,012 |
| Sep 30, 2025 | 16.62 | 16.89 | 16.26 | 16.89 | 16.89 | -0.82% | 987,816 |
| Sep 29, 2025 | 18.02 | 18.17 | 17.02 | 17.03 | 17.03 | -7.14% | 663,908 |
| Sep 26, 2025 | 17.85 | 18.86 | 17.77 | 18.34 | 18.34 | 2.75% | 1,248,468 |
| Sep 25, 2025 | 18.22 | 18.55 | 17.73 | 17.85 | 17.85 | -2.83% | 925,151 |
| Sep 24, 2025 | 17.39 | 19.04 | 17.39 | 18.37 | 18.37 | 7.24% | 1,955,354 |
| Sep 23, 2025 | 16.29 | 17.46 | 16.09 | 17.13 | 17.13 | 7.06% | 1,255,587 |
| Sep 22, 2025 | 15.57 | 16.09 | 15.39 | 16.00 | 16.00 | 1.78% | 717,849 |
| Sep 19, 2025 | 16.35 | 16.40 | 15.65 | 15.72 | 15.72 | -3.91% | 2,094,879 |
| Sep 18, 2025 | 16.38 | 16.52 | 16.12 | 16.36 | 16.36 | -0.12% | 1,071,321 |
| Sep 17, 2025 | 16.41 | 17.11 | 16.29 | 16.38 | 16.38 | -0.85% | 950,963 |
| Sep 16, 2025 | 16.04 | 16.69 | 16.04 | 16.52 | 16.52 | 3.57% | 970,586 |
| Sep 15, 2025 | 16.34 | 16.51 | 15.93 | 15.95 | 15.95 | -2.80% | 541,379 |
| Sep 12, 2025 | 16.95 | 17.18 | 16.40 | 16.41 | 16.41 | -2.09% | 465,706 |
| Sep 11, 2025 | 16.41 | 16.78 | 16.32 | 16.76 | 16.76 | 0.30% | 673,738 |
| Sep 10, 2025 | 15.67 | 16.72 | 15.64 | 16.71 | 16.71 | 6.70% | 1,447,358 |
| Sep 9, 2025 | 15.97 | 16.31 | 15.64 | 15.66 | 15.66 | -0.57% | 844,416 |
| Sep 8, 2025 | 16.58 | 16.62 | 15.60 | 15.75 | 15.75 | -3.96% | 1,503,438 |
| Sep 5, 2025 | 17.03 | 17.36 | 16.17 | 16.40 | 16.40 | -5.69% | 1,461,184 |
| Sep 4, 2025 | 17.44 | 17.82 | 17.22 | 17.39 | 17.39 | -1.31% | 1,417,144 |
| Sep 3, 2025 | 18.05 | 18.59 | 17.54 | 17.62 | 17.62 | -4.96% | 1,503,738 |
| Sep 2, 2025 | 17.76 | 18.54 | 17.61 | 18.54 | 18.54 | 4.04% | 1,836,728 |
| Aug 29, 2025 | 17.57 | 18.17 | 17.51 | 17.82 | 17.82 | -0.50% | 1,652,606 |
| Aug 28, 2025 | 17.30 | 17.99 | 17.04 | 17.91 | 17.91 | 3.59% | 2,436,518 |
| Aug 27, 2025 | 16.71 | 18.10 | 16.70 | 17.29 | 17.29 | 3.10% | 3,812,458 |
| Aug 26, 2025 | 17.62 | 17.93 | 16.77 | 16.77 | 16.77 | -7.25% | 3,310,251 |
| Aug 25, 2025 | 16.80 | 18.81 | 16.33 | 18.08 | 18.08 | 14.50% | 10,522,928 |
| Aug 22, 2025 | 14.54 | 15.97 | 14.44 | 15.79 | 15.79 | 10.03% | 2,370,479 |
| Aug 21, 2025 | 14.20 | 14.51 | 13.79 | 14.35 | 14.35 | -0.28% | 1,431,729 |
| Aug 20, 2025 | 14.75 | 14.86 | 14.08 | 14.39 | 14.39 | -1.03% | 1,361,106 |
| Aug 19, 2025 | 15.59 | 15.80 | 14.54 | 14.54 | 14.54 | -6.62% | 1,746,462 |
| Aug 18, 2025 | 15.25 | 16.12 | 14.81 | 15.57 | 15.57 | 1.63% | 1,398,116 |
| Aug 15, 2025 | 15.23 | 15.64 | 15.02 | 15.32 | 15.32 | -0.33% | 1,084,298 |
| Aug 14, 2025 | 15.11 | 15.39 | 14.94 | 15.37 | 15.37 | -0.19% | 908,205 |
| Aug 13, 2025 | 15.00 | 15.78 | 14.78 | 15.40 | 15.40 | 2.46% | 1,179,804 |
| Aug 12, 2025 | 14.54 | 15.36 | 14.40 | 15.03 | 15.03 | 3.73% | 1,215,994 |
| Aug 11, 2025 | 14.93 | 15.13 | 14.13 | 14.49 | 14.49 | -2.23% | 1,619,365 |
| Aug 8, 2025 | 15.14 | 15.38 | 14.69 | 14.82 | 14.82 | -0.74% | 1,521,130 |
| Aug 7, 2025 | 16.52 | 16.81 | 14.81 | 14.93 | 14.93 | -9.30% | 2,946,929 |
| Aug 6, 2025 | 16.97 | 17.53 | 16.28 | 16.46 | 16.46 | -1.26% | 1,249,434 |
| Aug 5, 2025 | 16.80 | 16.86 | 16.28 | 16.67 | 16.67 | 0.42% | 1,076,032 |
| Aug 4, 2025 | 16.64 | 16.79 | 16.34 | 16.60 | 16.60 | -1.83% | 805,544 |
| Aug 1, 2025 | 18.35 | 18.40 | 16.69 | 16.91 | 16.91 | -9.52% | 1,511,411 |
| Jul 31, 2025 | 18.87 | 19.35 | 18.44 | 18.69 | 18.69 | -3.56% | 1,101,702 |
| Jul 30, 2025 | 20.33 | 20.38 | 19.11 | 19.38 | 19.38 | -4.95% | 1,174,096 |