Vital Energy Inc. (VTLE)
NYSE: VTLE
· Real-Time Price · USD
17.40
-0.22 (-1.25%)
At close: Sep 04, 2025, 3:59 PM
17.49
0.52%
Pre-market: Sep 05, 2025, 04:57 AM EDT
VTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.44 | 17.82 | 17.22 | 17.39 | 17.39 | -1.31% | 1,416,989 |
| Sep 3, 2025 | 18.05 | 18.59 | 17.54 | 17.62 | 17.62 | -4.96% | 1,504,504 |
| 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% | 2,370,500 |
| 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% | 1,746,500 |
| Aug 18, 2025 | 15.25 | 16.11 | 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% | 1,084,300 |
| Aug 14, 2025 | 15.11 | 15.39 | 14.93 | 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 |