Vital Energy Inc. (VTLE)
NYSE: VTLE
· Real-Time Price · USD
15.82
0.13 (0.83%)
At close: Oct 15, 2025, 3:59 PM
15.80
-0.13%
After-hours: Oct 15, 2025, 06:28 PM EDT
VTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.55 | 16.07 | 15.43 | 15.69 | 15.69 | -3.86% | 429,545 |
| Oct 13, 2025 | 15.74 | 16.32 | 15.36 | 16.32 | 16.32 | 6.39% | 540,558 |
| Oct 10, 2025 | 16.51 | 16.65 | 15.31 | 15.34 | 15.34 | -8.85% | 781,730 |
| Oct 9, 2025 | 17.36 | 17.70 | 16.81 | 16.83 | 16.83 | -2.38% | 426,941 |
| Oct 8, 2025 | 17.23 | 17.35 | 16.97 | 17.24 | 17.24 | 0.76% | 376,293 |
| Oct 7, 2025 | 17.29 | 17.31 | 16.69 | 17.11 | 17.11 | -1.95% | 1,153,400 |
| Oct 6, 2025 | 17.53 | 17.92 | 17.16 | 17.45 | 17.45 | 2.23% | 622,400 |
| 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% | 1,255,600 |
| 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% | 2,094,900 |
| 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% | 951,000 |
Page 1 of 136