Vital Energy Inc. (VTLE)
NYSE: VTLE
· Real-Time Price · USD
15.36
-0.04 (-0.26%)
At close: Aug 14, 2025, 3:59 PM
15.35
-0.07%
Pre-market: Aug 15, 2025, 05:55 AM EDT
VTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.11 | 15.39 | 14.93 | 15.37 | 15.37 | -0.19% | 901,833 |
| 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 | 17.52 | 16.27 | 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% | 1,174,100 |
| Jul 29, 2025 | 19.74 | 20.46 | 19.37 | 20.39 | 20.39 | 2.88% | 1,047,200 |
| Jul 28, 2025 | 19.19 | 19.91 | 19.01 | 19.82 | 19.82 | 6.67% | 1,180,600 |
| Jul 25, 2025 | 18.74 | 19.05 | 18.29 | 18.58 | 18.58 | -0.80% | 921,400 |
| Jul 24, 2025 | 17.98 | 19.04 | 17.71 | 18.73 | 18.73 | 4.64% | 1,473,218 |
| Jul 23, 2025 | 16.98 | 17.94 | 16.80 | 17.90 | 17.90 | 6.48% | 1,750,739 |
| Jul 22, 2025 | 16.58 | 17.11 | 16.58 | 16.81 | 16.81 | 1.14% | 838,300 |
| Jul 21, 2025 | 17.08 | 17.17 | 16.56 | 16.62 | 16.62 | -1.13% | 624,399 |
| Jul 18, 2025 | 17.39 | 17.62 | 16.72 | 16.81 | 16.81 | -0.53% | 1,263,700 |