Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
18.97
+0.36 (1.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.64 | 19.45 | 18.64 | 18.97 | 18.97 | 1.93% | 356,266 |
| Dec 4, 2025 | 18.60 | 18.85 | 18.58 | 18.61 | 18.61 | 0.16% | 281,023 |
| Dec 3, 2025 | 17.84 | 18.69 | 17.84 | 18.58 | 18.58 | 4.68% | 510,862 |
| Dec 2, 2025 | 17.69 | 17.88 | 17.41 | 17.75 | 17.75 | 0.11% | 439,587 |
| Dec 1, 2025 | 17.80 | 18.28 | 17.68 | 17.73 | 17.73 | -1.12% | 314,604 |
| Nov 28, 2025 | 17.40 | 18.00 | 17.40 | 17.93 | 17.93 | 2.46% | 170,685 |
| Nov 26, 2025 | 17.21 | 17.97 | 17.21 | 17.50 | 17.50 | 0.81% | 592,822 |
| Nov 25, 2025 | 16.96 | 17.46 | 16.96 | 17.36 | 17.36 | -0.46% | 411,492 |
| Nov 24, 2025 | 16.41 | 17.57 | 16.31 | 17.44 | 17.44 | 4.56% | 595,434 |
| Nov 21, 2025 | 16.41 | 16.82 | 15.56 | 16.68 | 16.68 | 0.79% | 752,598 |
| Nov 20, 2025 | 17.32 | 17.87 | 16.52 | 16.55 | 16.55 | -3.67% | 493,125 |
| Nov 19, 2025 | 16.55 | 17.31 | 16.48 | 17.18 | 17.18 | 0.06% | 457,025 |
| Nov 18, 2025 | 16.41 | 17.38 | 16.26 | 17.17 | 17.17 | 2.08% | 483,442 |
| Nov 17, 2025 | 17.35 | 17.63 | 16.66 | 16.82 | 16.82 | -4.05% | 444,449 |
| Nov 14, 2025 | 17.35 | 17.79 | 16.77 | 17.53 | 17.53 | 1.62% | 421,528 |
| Nov 13, 2025 | 17.30 | 17.66 | 17.04 | 17.25 | 17.25 | 0.88% | 451,957 |
| Nov 12, 2025 | 18.09 | 18.32 | 17.10 | 17.10 | 17.10 | -5.94% | 532,188 |
| Nov 11, 2025 | 16.97 | 18.47 | 16.97 | 18.18 | 18.18 | 8.54% | 1,147,310 |
| Nov 10, 2025 | 16.82 | 17.06 | 16.41 | 16.75 | 16.75 | 0.30% | 361,367 |
| Nov 7, 2025 | 15.90 | 16.82 | 15.73 | 16.70 | 16.70 | 5.70% | 517,357 |
| Nov 6, 2025 | 15.14 | 16.09 | 15.14 | 15.80 | 15.80 | 4.98% | 469,476 |
| Nov 5, 2025 | 15.03 | 15.61 | 14.97 | 15.05 | 15.05 | -0.20% | 790,128 |
| Nov 4, 2025 | 15.67 | 15.91 | 15.07 | 15.08 | 15.08 | -7.14% | 554,404 |
| Nov 3, 2025 | 15.59 | 16.28 | 15.11 | 16.24 | 16.24 | 3.37% | 842,199 |
| Oct 31, 2025 | 15.27 | 15.80 | 15.03 | 15.71 | 15.71 | 3.76% | 369,241 |
| Oct 30, 2025 | 15.30 | 15.65 | 14.95 | 15.14 | 15.14 | -0.98% | 486,674 |
| Oct 29, 2025 | 15.09 | 15.62 | 15.09 | 15.29 | 15.29 | 1.33% | 398,124 |
| Oct 28, 2025 | 15.55 | 15.55 | 15.04 | 15.09 | 15.09 | -4.79% | 521,580 |
| Oct 27, 2025 | 15.85 | 16.13 | 15.75 | 15.85 | 15.85 | 0.96% | 385,177 |
| Oct 24, 2025 | 16.31 | 16.31 | 15.65 | 15.70 | 15.70 | -2.30% | 624,239 |
| Oct 23, 2025 | 16.11 | 16.35 | 15.72 | 16.07 | 16.07 | 6.28% | 1,142,001 |
| Oct 22, 2025 | 15.33 | 15.40 | 14.86 | 15.12 | 15.12 | 0.67% | 439,283 |
| Oct 21, 2025 | 15.47 | 15.47 | 15.01 | 15.02 | 15.02 | -1.70% | 427,638 |
| Oct 20, 2025 | 15.62 | 15.89 | 15.27 | 15.28 | 15.28 | -1.36% | 409,350 |
| Oct 17, 2025 | 15.59 | 16.01 | 15.20 | 15.49 | 15.49 | -2.33% | 475,509 |
| Oct 16, 2025 | 15.98 | 16.38 | 15.59 | 15.86 | 15.86 | 0.38% | 528,899 |
| Oct 15, 2025 | 15.96 | 16.35 | 15.68 | 15.80 | 15.80 | 0.70% | 346,497 |
| Oct 14, 2025 | 15.55 | 16.07 | 15.43 | 15.69 | 15.69 | -3.86% | 429,669 |
| 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% | 1,153,389 |
| Oct 6, 2025 | 17.53 | 17.92 | 17.16 | 17.45 | 17.45 | 2.23% | 622,361 |
| 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% | 1,255,587 |
| 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% | 2,094,879 |
| 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% | 950,963 |
| Sep 16, 2025 | 16.04 | 16.69 | 16.04 | 16.52 | 16.52 | 3.57% | 970,586 |
| Sep 15, 2025 | 16.34 | 16.51 | 15.93 | 15.95 | 15.95 | -2.80% | 541,379 |
| 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% | 1,447,358 |
| 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 |
| 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% | 2,370,479 |
| 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% | 1,746,462 |
| Aug 18, 2025 | 15.25 | 16.12 | 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% | 1,084,298 |
| Aug 14, 2025 | 15.11 | 15.39 | 14.94 | 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 |
| Aug 6, 2025 | 16.97 | 17.53 | 16.28 | 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% | 1,174,096 |
| Jul 29, 2025 | 19.74 | 20.46 | 19.37 | 20.39 | 20.39 | 2.88% | 1,047,167 |
| Jul 28, 2025 | 19.19 | 19.91 | 19.01 | 19.82 | 19.82 | 6.67% | 1,180,585 |
| Jul 25, 2025 | 18.74 | 19.05 | 18.29 | 18.58 | 18.58 | -0.80% | 921,381 |
| 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 | 17.12 | 16.58 | 16.81 | 16.81 | 1.14% | 838,276 |
| 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% | 1,263,694 |
| Jul 17, 2025 | 15.89 | 17.05 | 15.89 | 16.90 | 16.90 | 4.90% | 1,001,200 |