Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6419.4518.6418.9718.971.93%356,266
Dec 4, 202518.6018.8518.5818.6118.610.16%281,023
Dec 3, 202517.8418.6917.8418.5818.584.68%510,862
Dec 2, 202517.6917.8817.4117.7517.750.11%439,587
Dec 1, 202517.8018.2817.6817.7317.73-1.12%314,604
Nov 28, 202517.4018.0017.4017.9317.932.46%170,685
Nov 26, 202517.2117.9717.2117.5017.500.81%592,822
Nov 25, 202516.9617.4616.9617.3617.36-0.46%411,492
Nov 24, 202516.4117.5716.3117.4417.444.56%595,434
Nov 21, 202516.4116.8215.5616.6816.680.79%752,598
Nov 20, 202517.3217.8716.5216.5516.55-3.67%493,125
Nov 19, 202516.5517.3116.4817.1817.180.06%457,025
Nov 18, 202516.4117.3816.2617.1717.172.08%483,442
Nov 17, 202517.3517.6316.6616.8216.82-4.05%444,449
Nov 14, 202517.3517.7916.7717.5317.531.62%421,528
Nov 13, 202517.3017.6617.0417.2517.250.88%451,957
Nov 12, 202518.0918.3217.1017.1017.10-5.94%532,188
Nov 11, 202516.9718.4716.9718.1818.188.54%1,147,310
Nov 10, 202516.8217.0616.4116.7516.750.30%361,367
Nov 7, 202515.9016.8215.7316.7016.705.70%517,357
Nov 6, 202515.1416.0915.1415.8015.804.98%469,476
Nov 5, 202515.0315.6114.9715.0515.05-0.20%790,128
Nov 4, 202515.6715.9115.0715.0815.08-7.14%554,404
Nov 3, 202515.5916.2815.1116.2416.243.37%842,199
Oct 31, 202515.2715.8015.0315.7115.713.76%369,241
Oct 30, 202515.3015.6514.9515.1415.14-0.98%486,674
Oct 29, 202515.0915.6215.0915.2915.291.33%398,124
Oct 28, 202515.5515.5515.0415.0915.09-4.79%521,580
Oct 27, 202515.8516.1315.7515.8515.850.96%385,177
Oct 24, 202516.3116.3115.6515.7015.70-2.30%624,239
Oct 23, 202516.1116.3515.7216.0716.076.28%1,142,001
Oct 22, 202515.3315.4014.8615.1215.120.67%439,283
Oct 21, 202515.4715.4715.0115.0215.02-1.70%427,638
Oct 20, 202515.6215.8915.2715.2815.28-1.36%409,350
Oct 17, 202515.5916.0115.2015.4915.49-2.33%475,509
Oct 16, 202515.9816.3815.5915.8615.860.38%528,899
Oct 15, 202515.9616.3515.6815.8015.800.70%346,497
Oct 14, 202515.5516.0715.4315.6915.69-3.86%429,669
Oct 13, 202515.7416.3215.3616.3216.326.39%540,558
Oct 10, 202516.5116.6515.3115.3415.34-8.85%781,730
Oct 9, 202517.3617.7016.8116.8316.83-2.38%426,941
Oct 8, 202517.2317.3516.9717.2417.240.76%376,293
Oct 7, 202517.2917.3116.6917.1117.11-1.95%1,153,389
Oct 6, 202517.5317.9217.1617.4517.452.23%622,361
Oct 3, 202516.4017.2016.4017.0717.075.44%1,078,515
Oct 2, 202516.9317.2416.1816.1916.19-5.32%879,527
Oct 1, 202516.9717.3216.7917.1017.101.24%710,012
Sep 30, 202516.6216.8916.2616.8916.89-0.82%987,816
Sep 29, 202518.0218.1717.0217.0317.03-7.14%663,908
Sep 26, 202517.8518.8617.7718.3418.342.75%1,248,468