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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vital Energy, Inc. (VTLE) NYSE