Vital Energy, Inc. - VTLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	17.31	16.72	16.72	17.4	16.31	1.74M
May 14, 2025	18.19	18.08	18.08	18.39	17.69	1.88M
May 13, 2025	17.29	18.24	18.24	18.48	17.14	2.12M
May 12, 2025	17.6	16.97	16.97	18.12	16.91	1.95M
May 09, 2025	16	16.05	16.05	16.49	15.7	1.75M
May 08, 2025	14.14	15.64	15.64	15.86	14	1.78M
May 07, 2025	14.22	13.92	13.92	14.27	13.65	771,435
May 06, 2025	13.74	13.86	13.86	14.19	13.49	1.18M
May 05, 2025	14.29	13.46	13.46	14.31	13.46	1.56M
May 02, 2025	14.86	14.79	14.79	15.01	14.31	1.08M
May 01, 2025	14.09	14.6	14.6	15.04	14.09	1.29M
April 30, 2025	15.29	14.18	14.18	15.41	14.16	1.16M
April 29, 2025	15.81	15.6	15.6	16	15.43	661,889
April 28, 2025	15.79	16.13	16.13	16.34	15.72	919,957
April 25, 2025	15.12	15.82	15.82	15.94	15.1	728,584
April 24, 2025	15.58	15.34	15.34	15.66	15.12	713,478
April 23, 2025	15.98	15.27	15.27	16.3	15.18	1.36M
April 22, 2025	14.94	15.54	15.54	15.85	14.87	1.63M
April 21, 2025	14.75	14.68	14.68	14.92	14.3	1.2M
April 17, 2025	14.66	15.24	15.24	15.25	14.28	1.43M
April 16, 2025	13.64	14.27	14.27	14.63	13.64	941,923
April 15, 2025	13.7	13.49	13.49	14.21	13.4	824,300
April 14, 2025	14.18	13.83	13.83	14.49	13.38	1.14M
April 11, 2025	13.35	13.69	13.69	13.78	12.64	1.75M
April 10, 2025	14.86	13.34	13.32	14.86	12.81	1.77M
April 09, 2025	12.52	15.68	15.68	16.01	12.3	3.6M
April 08, 2025	14.74	13	13	15.09	12.66	2.62M
April 07, 2025	13.09	14.14	14.14	15.45	12.64	2.84M
April 04, 2025	15.38	13.95	13.95	15.62	13.4	3.31M
April 03, 2025	19.42	16.8	16.8	19.43	16.72	2.7M
April 02, 2025	19.96	20.8	20.8	20.87	19.76	989,345
April 01, 2025	20.85	20.1	20.1	21	19.88	1.38M
March 31, 2025	21.24	21.22	21.22	21.69	20.78	1.33M
March 28, 2025	21.77	21.56	21.56	21.92	21.17	754,800
March 27, 2025	22.25	22.13	22.13	22.47	21.84	825,300
March 26, 2025	22.63	22.46	22.46	23.22	22.37	684,534
March 25, 2025	23.2	22.34	22.34	23.29	22.24	974,800
March 24, 2025	22.41	23.2	23.2	23.2	22.27	1.09M
March 21, 2025	22.54	22.11	22.11	22.58	21.84	1.63M
March 20, 2025	22.14	22.76	22.76	22.96	21.84	1.54M
March 19, 2025	21.46	22.23	22.23	22.43	21.45	804,900
March 18, 2025	21.95	21.62	21.62	22.25	21.25	884,002
March 17, 2025	21.33	21.61	21.61	22.07	21.26	1.02M
March 14, 2025	20	21.22	21.22	21.22	19.85	1.37M
March 13, 2025	21.39	19.97	19.97	21.64	19.97	1.34M
March 12, 2025	21.12	21.59	21.59	21.7	20.51	1.23M
March 11, 2025	20.73	20.92	20.92	21.46	20.11	1.54M
March 10, 2025	21.07	20.4	20.4	21.52	20	1.85M
March 07, 2025	21.25	20.94	20.94	21.97	20.61	2.11M
March 06, 2025	21.31	20.97	20.97	22.12	20.65	1.07M
March 05, 2025	22.21	21.83	21.83	22.26	20.65	2.28M
March 04, 2025	23.6	23.05	23.05	23.7	22.12	1.79M
March 03, 2025	27.01	23.82	23.82	27.46	23.48	1.55M
February 28, 2025	26.51	26.71	26.71	26.9	25.95	1.55M
February 27, 2025	27.26	26.88	26.88	27.63	26.71	1.16M
February 26, 2025	28	27.05	27.05	28.36	26.93	1.11M
February 25, 2025	28.51	27.86	27.86	28.76	27.69	1.2M
February 24, 2025	29.01	28.69	28.69	29.3	28.13	1.25M
February 21, 2025	30.54	28.76	28.76	31.75	28.56	1.86M
February 20, 2025	31.66	30.9	30.9	32.21	29.29	3.82M

Vital Energy, Inc. (VTLE) NYSE