Vital Energy Inc. (VTLE)
21.57
-0.56 (-2.53%)
At close: Mar 28, 2025, 3:59 PM
22.08
2.34%
After-hours: Mar 28, 2025, 06:00 PM EDT
VTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.77 | 21.92 | 21.17 | 21.56 | -0.57 | -2.58% | 754,779 |
| Mar 27, 2025 | 22.25 | 22.47 | 21.84 | 22.13 | -0.33 | -1.47% | 825,300 |
| Mar 26, 2025 | 22.63 | 23.22 | 22.37 | 22.46 | 0.12 | 0.54% | 684,534 |
| Mar 25, 2025 | 23.20 | 23.29 | 22.24 | 22.34 | -0.86 | -3.71% | 974,800 |
| Mar 24, 2025 | 22.41 | 23.20 | 22.27 | 23.20 | 1.09 | 4.93% | 1,090,787 |
| Mar 21, 2025 | 22.54 | 22.58 | 21.84 | 22.11 | -0.65 | -2.86% | 1,630,800 |
| Mar 20, 2025 | 22.14 | 22.96 | 21.84 | 22.76 | 0.53 | 2.38% | 1,540,017 |
| Mar 19, 2025 | 21.46 | 22.43 | 21.45 | 22.23 | 0.61 | 2.82% | 804,900 |
| Mar 18, 2025 | 21.95 | 22.25 | 21.25 | 21.62 | 0.01 | 0.05% | 884,002 |
| Mar 17, 2025 | 21.33 | 22.07 | 21.26 | 21.61 | 0.39 | 1.84% | 1,020,521 |
| Mar 14, 2025 | 20.00 | 21.22 | 19.85 | 21.22 | 1.25 | 6.26% | 1,367,020 |
| Mar 13, 2025 | 21.39 | 21.64 | 19.97 | 19.97 | -1.62 | -7.50% | 1,336,126 |
| Mar 12, 2025 | 21.12 | 21.70 | 20.51 | 21.59 | 0.67 | 3.20% | 1,235,658 |
| Mar 11, 2025 | 20.73 | 21.46 | 20.11 | 20.92 | 0.52 | 2.55% | 1,540,739 |
| Mar 10, 2025 | 21.07 | 21.52 | 20.00 | 20.40 | -0.54 | -2.58% | 1,852,370 |
| Mar 7, 2025 | 21.25 | 21.97 | 20.61 | 20.94 | -0.03 | -0.14% | 2,110,847 |
| Mar 6, 2025 | 21.31 | 22.12 | 20.65 | 20.97 | -0.86 | -3.94% | 1,074,432 |
| Mar 5, 2025 | 22.21 | 22.26 | 20.65 | 21.83 | -1.22 | -5.29% | 2,282,075 |
| Mar 4, 2025 | 23.60 | 23.70 | 22.12 | 23.05 | -0.77 | -3.23% | 1,789,812 |
| Mar 3, 2025 | 27.01 | 27.46 | 23.48 | 23.82 | -2.89 | -10.82% | 1,550,900 |
| Feb 28, 2025 | 26.51 | 26.90 | 25.95 | 26.71 | -0.17 | -0.63% | 1,550,495 |
| Feb 27, 2025 | 27.26 | 27.63 | 26.71 | 26.88 | -0.17 | -0.63% | 1,159,638 |
| Feb 26, 2025 | 28.00 | 28.36 | 26.93 | 27.05 | -0.81 | -2.91% | 1,107,100 |
| Feb 25, 2025 | 28.51 | 28.76 | 27.69 | 27.86 | -0.83 | -2.89% | 1,195,200 |
| Feb 24, 2025 | 29.01 | 29.30 | 28.13 | 28.69 | -0.07 | -0.24% | 1,246,800 |
| Feb 21, 2025 | 30.54 | 31.75 | 28.56 | 28.76 | -2.14 | -6.93% | 1,863,232 |
| Feb 20, 2025 | 31.66 | 32.21 | 29.29 | 30.90 | -4.27 | -12.14% | 3,818,224 |
| Feb 19, 2025 | 34.92 | 35.92 | 34.92 | 35.17 | 0.30 | 0.86% | 750,155 |
| Feb 18, 2025 | 34.50 | 35.51 | 33.94 | 34.87 | 0.57 | 1.66% | 962,557 |
| Feb 14, 2025 | 34.30 | 35.25 | 33.91 | 34.30 | 0.49 | 1.45% | 753,242 |
| Feb 13, 2025 | 33.42 | 33.82 | 32.83 | 33.81 | 0.41 | 1.23% | 404,400 |
| Feb 12, 2025 | 34.33 | 34.54 | 32.90 | 33.40 | -1.07 | -3.10% | 650,609 |
| Feb 11, 2025 | 33.66 | 35.12 | 33.66 | 34.47 | 1.19 | 3.58% | 606,837 |
| Feb 10, 2025 | 31.97 | 33.48 | 31.97 | 33.28 | 1.77 | 5.62% | 600,600 |
| Feb 7, 2025 | 31.77 | 31.90 | 31.29 | 31.51 | -0.01 | -0.03% | 716,500 |
| Feb 6, 2025 | 32.88 | 33.16 | 31.24 | 31.52 | -1.05 | -3.22% | 553,200 |
| Feb 5, 2025 | 32.47 | 32.73 | 32.08 | 32.57 | -0.06 | -0.18% | 613,500 |
| Feb 4, 2025 | 30.33 | 32.94 | 30.06 | 32.63 | 1.96 | 6.39% | 818,120 |
| Feb 3, 2025 | 31.83 | 31.83 | 30.55 | 30.67 | -1.23 | -3.86% | 849,758 |
| Jan 31, 2025 | 33.45 | 33.48 | 31.47 | 31.90 | -1.55 | -4.63% | 1,092,910 |
| Jan 30, 2025 | 33.90 | 33.90 | 32.96 | 33.45 | -0.19 | -0.56% | 512,200 |
| Jan 29, 2025 | 33.65 | 33.87 | 33.14 | 33.64 | -0.14 | -0.41% | 484,531 |
| Jan 28, 2025 | 34.16 | 34.49 | 33.50 | 33.78 | -0.36 | -1.05% | 676,839 |
| Jan 27, 2025 | 33.92 | 34.70 | 33.26 | 34.14 | 0.20 | 0.59% | 719,753 |
| Jan 24, 2025 | 34.43 | 34.74 | 33.62 | 33.94 | -0.48 | -1.39% | 673,400 |
| Jan 23, 2025 | 35.12 | 35.86 | 33.96 | 34.42 | -0.21 | -0.61% | 608,900 |
| Jan 22, 2025 | 34.38 | 35.72 | 33.97 | 34.63 | -0.04 | -0.12% | 632,255 |
| Jan 21, 2025 | 35.38 | 35.72 | 33.46 | 34.67 | -1.27 | -3.53% | 1,140,732 |
| Jan 17, 2025 | 36.51 | 36.52 | 35.36 | 35.94 | -0.59 | -1.62% | 879,834 |
| Jan 16, 2025 | 35.72 | 36.72 | 35.51 | 36.53 | 0.43 | 1.19% | 691,956 |