Vital Energy Inc. (VTLE)
NYSE: VTLE
· Real-Time Price · USD
18.11
-0.26 (-1.42%)
At close: Sep 25, 2025, 10:16 AM
VTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.39 | 19.04 | 17.39 | 18.37 | 18.37 | 7.24% | 1,955,043 |
| 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 |
| Sep 16, 2025 | 16.04 | 16.69 | 16.04 | 16.52 | 16.52 | 3.57% | 970,600 |
| Sep 15, 2025 | 16.34 | 16.51 | 15.93 | 15.95 | 15.95 | -2.80% | 541,400 |
| 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% | 1,447,400 |
| 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% | 1,504,504 |
| 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 |