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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	18.13	17.92	17.92	18.43	17.86	801,281
December 12, 2025	18.13	17.92	17.92	18.43	17.86	2.81M
December 11, 2025	17.91	18.1	18.1	18.42	17.79	526,903
December 10, 2025	18.75	18.58	18.58	18.75	17.93	759,500
December 09, 2025	18.82	18.79	18.79	19.09	18.54	622,900
December 08, 2025	18.84	18.97	18.97	19.15	18.7	680,500
December 05, 2025	18.64	18.97	18.97	19.45	18.64	365,344
December 04, 2025	18.6	18.61	18.61	18.85	18.58	281,123
December 03, 2025	17.84	18.58	18.58	18.69	17.84	510,900
December 02, 2025	17.69	17.75	17.75	17.88	17.41	439,621
December 01, 2025	17.8	17.73	17.73	18.28	17.68	314,607
November 28, 2025	17.4	17.93	17.93	18	17.4	170,700
November 26, 2025	17.21	17.5	17.5	17.97	17.21	592,822
November 25, 2025	16.96	17.36	17.36	17.46	16.96	411,500
November 24, 2025	16.41	17.44	17.44	17.57	16.31	595,434
November 21, 2025	16.41	16.68	16.68	16.82	15.56	752,600
November 20, 2025	17.32	16.55	16.55	17.87	16.52	493,125
November 19, 2025	16.55	17.18	17.18	17.31	16.48	457,025
November 18, 2025	16.41	17.17	17.17	17.38	16.26	483,442
November 17, 2025	17.35	16.82	16.82	17.63	16.66	444,449
November 14, 2025	17.35	17.53	17.53	17.79	16.77	421,500
November 13, 2025	17.3	17.25	17.25	17.66	17.04	451,811
November 12, 2025	18.09	17.1	17.1	18.32	17.1	532,200
November 11, 2025	16.97	18.18	18.18	18.47	16.97	1.15M
November 10, 2025	16.82	16.75	16.75	17.06	16.41	361,400
November 07, 2025	15.9	16.7	16.7	16.82	15.73	517,357
November 06, 2025	15.14	15.8	15.8	16.09	15.14	469,500
November 05, 2025	15.03	15.05	15.05	15.61	14.97	790,128
November 04, 2025	15.67	15.08	15.08	15.91	15.07	554,404
November 03, 2025	15.59	16.24	16.24	16.28	15.11	842,199
October 31, 2025	15.27	15.71	15.71	15.8	15.03	369,241
October 30, 2025	15.3	15.14	15.14	15.64	14.95	486,700
October 29, 2025	15.09	15.29	15.29	15.62	15.09	398,124
October 28, 2025	15.55	15.09	15.09	15.55	15.04	521,600
October 27, 2025	15.85	15.85	15.85	16.13	15.75	385,200
October 24, 2025	16.31	15.7	15.7	16.31	15.65	624,239
October 23, 2025	16.11	16.07	16.07	16.35	15.72	1.14M
October 22, 2025	15.2	15.11	15.11	15.4	14.88	377,308
October 21, 2025	15.47	15.02	15.02	15.47	15.01	427,638
October 20, 2025	15.62	15.28	15.28	15.89	15.27	409,350
October 17, 2025	15.59	15.49	15.49	16.01	15.2	475,509
October 16, 2025	15.98	15.86	15.86	16.38	15.59	528,900
October 15, 2025	15.96	15.8	15.8	16.35	15.68	346,497
October 14, 2025	15.55	15.69	15.69	16.07	15.43	429,669
October 13, 2025	15.74	16.32	16.32	16.32	15.36	540,558
October 10, 2025	16.51	15.34	15.34	16.65	15.31	781,730
October 09, 2025	17.36	16.83	16.83	17.7	16.81	426,941
October 08, 2025	17.23	17.24	17.24	17.35	16.97	376,293
October 07, 2025	17.29	17.11	17.11	17.31	16.69	1.15M
October 06, 2025	17.53	17.45	17.45	17.92	17.16	622,400
October 03, 2025	16.4	17.07	17.07	17.2	16.4	1.08M
October 02, 2025	16.93	16.19	16.19	17.24	16.18	878,384
October 01, 2025	16.97	17.1	17.1	17.32	16.79	710,012
September 30, 2025	16.62	16.89	16.89	16.89	16.26	987,816
September 29, 2025	18.02	17.03	17.03	18.17	17.02	663,908
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

Vital Energy, Inc. (VTLE) NYSE