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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.85	18.34	18.34	18.86	17.77	1.25M
September 25, 2025	18.22	17.85	17.85	18.55	17.73	925,151
September 24, 2025	17.39	18.37	18.37	19.04	17.39	1.96M
September 23, 2025	16.29	17.13	17.13	17.46	16.09	1.26M
September 22, 2025	15.57	16	16	16.09	15.39	717,849
September 19, 2025	16.35	15.72	15.72	16.4	15.65	2.09M
September 18, 2025	16.38	16.36	16.36	16.52	16.12	1.07M
September 17, 2025	16.41	16.38	16.38	17.11	16.29	951,000
September 16, 2025	16.04	16.52	16.52	16.69	16.04	970,600
September 15, 2025	16.34	15.95	15.95	16.51	15.93	541,400
September 12, 2025	16.95	16.41	16.41	17.18	16.4	465,706
September 11, 2025	16.41	16.76	16.76	16.78	16.32	673,738
September 10, 2025	15.67	16.71	16.71	16.72	15.64	1.45M
September 09, 2025	15.97	15.66	15.66	16.31	15.64	844,416
September 08, 2025	16.58	15.75	15.75	16.62	15.6	1.5M
September 05, 2025	16.35	16.4	16.4	17.36	16.18	1.46M
September 04, 2025	17.44	17.39	17.39	17.82	17.22	1.42M
September 03, 2025	18.05	17.62	17.62	18.59	17.54	1.5M
September 02, 2025	17.96	18.54	18.54	18.54	17.61	1.78M
August 29, 2025	17.57	17.82	17.82	18.17	17.51	1.65M
August 28, 2025	17.3	17.91	17.91	17.99	17.04	2.44M
August 27, 2025	16.71	17.29	17.29	18.1	16.7	3.81M
August 26, 2025	17.62	16.77	16.77	17.93	16.77	3.31M
August 25, 2025	16.8	18.08	18.08	18.81	16.33	10.52M
August 22, 2025	14.54	15.79	15.79	15.97	14.44	2.37M
August 21, 2025	14.2	14.35	14.35	14.51	13.79	1.43M
August 20, 2025	14.75	14.39	14.39	14.86	14.08	1.36M
August 19, 2025	15.59	14.54	14.54	15.8	14.54	1.75M
August 18, 2025	15.25	15.57	15.57	16.11	14.81	1.4M
August 15, 2025	15.23	15.32	15.32	15.64	15.02	1.08M
August 14, 2025	15.11	15.37	15.37	15.39	14.93	908,205
August 13, 2025	15	15.4	15.4	15.78	14.78	1.18M
August 12, 2025	14.54	15.03	15.03	15.36	14.4	1.22M
August 11, 2025	14.93	14.49	14.49	15.13	14.13	1.62M
August 08, 2025	15.14	14.82	14.82	15.38	14.69	1.52M
August 07, 2025	16.52	14.93	14.93	16.81	14.81	2.95M
August 06, 2025	16.97	16.46	16.46	17.52	16.27	1.25M
August 05, 2025	16.8	16.67	16.67	16.86	16.28	1.08M
August 04, 2025	16.64	16.6	16.6	16.79	16.34	805,544
August 01, 2025	18.35	16.91	16.91	18.4	16.69	1.51M
July 31, 2025	18.87	18.69	18.69	19.35	18.44	1.1M
July 30, 2025	20.33	19.38	19.38	20.38	19.11	1.17M
July 29, 2025	19.74	20.39	20.39	20.46	19.37	1.05M
July 28, 2025	19.19	19.82	19.82	19.91	19.01	1.18M
July 25, 2025	18.74	18.58	18.58	19.05	18.29	921,400
July 24, 2025	17.98	18.73	18.73	19.04	17.71	1.47M
July 23, 2025	16.98	17.9	17.9	17.94	16.8	1.75M
July 22, 2025	16.58	16.81	16.81	17.11	16.58	838,300
July 21, 2025	17.08	16.62	16.62	17.17	16.56	624,399
July 18, 2025	17.39	16.81	16.81	17.62	16.72	1.26M
July 17, 2025	15.89	16.9	16.9	17.05	15.89	1M
July 16, 2025	16.77	16.11	16.11	16.96	15.85	1.37M
July 15, 2025	18	16.77	16.77	18	16.75	1.4M
July 14, 2025	18.71	17.88	17.88	18.93	17.74	1.2M
July 11, 2025	18.53	18.92	18.92	19.11	18.3	930,532
July 10, 2025	18.01	18.29	18.29	18.61	17.53	990,839
July 09, 2025	18.49	18.33	18.33	18.78	18.05	1.35M
July 08, 2025	16.85	18.87	18.87	19.05	16.69	1.85M
July 07, 2025	16.7	16.75	16.75	17.22	16.22	891,100
July 03, 2025	17.13	17.02	17.02	17.28	16.92	370,492

Vital Energy, Inc. (VTLE) NYSE