Vital Energy, Inc. (VTLE)
NYSE: VTLE · Real-Time Price · USD
16.97
+0.92 (5.73%)
May 12, 2025, 4:00 PM - Market closed
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.60 | 18.12 | 16.91 | 16.97 | 16.97 | 5.73% | 1,945,428 |
| May 9, 2025 | 16.00 | 16.49 | 15.70 | 16.05 | 16.05 | 2.62% | 1,753,971 |
| May 8, 2025 | 14.14 | 15.86 | 14.00 | 15.64 | 15.64 | 12.36% | 1,776,782 |
| May 7, 2025 | 14.22 | 14.27 | 13.65 | 13.92 | 13.92 | 0.43% | 771,435 |
| May 6, 2025 | 13.74 | 14.19 | 13.49 | 13.86 | 13.86 | 2.97% | 1,181,488 |
| May 5, 2025 | 14.29 | 14.31 | 13.46 | 13.46 | 13.46 | -8.99% | 1,560,172 |
| May 2, 2025 | 14.86 | 15.01 | 14.31 | 14.79 | 14.79 | 1.30% | 1,083,472 |
| May 1, 2025 | 14.09 | 15.04 | 14.09 | 14.60 | 14.60 | 2.96% | 1,292,148 |
| Apr 30, 2025 | 15.29 | 15.41 | 14.16 | 14.18 | 14.18 | -9.16% | 1,164,377 |
| Apr 29, 2025 | 15.66 | 16.00 | 15.46 | 15.61 | 15.61 | -3.22% | 796,808 |
| Apr 28, 2025 | 15.79 | 16.34 | 15.72 | 16.13 | 16.13 | 1.96% | 919,958 |
| Apr 25, 2025 | 15.12 | 15.94 | 15.10 | 15.82 | 15.82 | 3.13% | 728,585 |
| Apr 24, 2025 | 15.58 | 15.66 | 15.12 | 15.34 | 15.34 | 0.46% | 713,485 |
| Apr 23, 2025 | 15.98 | 16.30 | 15.18 | 15.27 | 15.27 | -1.74% | 1,363,467 |
| Apr 22, 2025 | 14.94 | 15.85 | 14.87 | 15.54 | 15.54 | 5.86% | 1,631,286 |
| Apr 21, 2025 | 14.75 | 14.92 | 14.30 | 14.68 | 14.68 | -3.67% | 1,199,571 |
| Apr 17, 2025 | 14.66 | 15.25 | 14.28 | 15.24 | 15.24 | 6.80% | 1,428,647 |
| Apr 16, 2025 | 13.64 | 14.63 | 13.64 | 14.27 | 14.27 | 5.78% | 941,923 |
| Apr 15, 2025 | 13.70 | 14.21 | 13.40 | 13.49 | 13.49 | -2.46% | 824,255 |
| Apr 14, 2025 | 14.18 | 14.49 | 13.38 | 13.83 | 13.83 | 1.02% | 1,134,960 |
| Apr 11, 2025 | 13.35 | 13.78 | 12.64 | 13.69 | 13.69 | 2.62% | 1,754,783 |
| Apr 10, 2025 | 14.86 | 14.86 | 12.81 | 13.34 | 13.34 | -14.92% | 1,790,794 |
| Apr 9, 2025 | 12.52 | 16.01 | 12.30 | 15.68 | 15.68 | 20.62% | 3,602,418 |
| Apr 8, 2025 | 14.74 | 15.09 | 12.66 | 13.00 | 13.00 | -8.06% | 2,622,379 |
| Apr 7, 2025 | 13.09 | 15.45 | 12.64 | 14.14 | 14.14 | 1.36% | 2,837,588 |
| Apr 4, 2025 | 15.38 | 15.62 | 13.40 | 13.95 | 13.95 | -16.96% | 3,383,377 |
| Apr 3, 2025 | 19.42 | 19.43 | 16.73 | 16.80 | 16.80 | -19.23% | 2,704,278 |
| Apr 2, 2025 | 19.96 | 20.87 | 19.76 | 20.80 | 20.80 | 3.48% | 989,942 |
| Apr 1, 2025 | 20.85 | 21.00 | 19.88 | 20.10 | 20.10 | -5.28% | 1,377,150 |
| Mar 31, 2025 | 21.24 | 21.69 | 20.78 | 21.22 | 21.22 | -1.58% | 1,331,437 |
| Mar 28, 2025 | 21.77 | 21.92 | 21.17 | 21.56 | 21.56 | -2.58% | 754,779 |
| Mar 27, 2025 | 22.25 | 22.47 | 21.84 | 22.13 | 22.13 | -1.47% | 825,285 |
| Mar 26, 2025 | 22.63 | 23.22 | 22.37 | 22.46 | 22.46 | 0.54% | 684,534 |
| Mar 25, 2025 | 23.20 | 23.29 | 22.24 | 22.34 | 22.34 | -3.71% | 974,758 |
| Mar 24, 2025 | 22.41 | 23.20 | 22.27 | 23.20 | 23.20 | 4.93% | 1,090,787 |
| Mar 21, 2025 | 22.54 | 22.58 | 21.84 | 22.11 | 22.11 | -2.86% | 1,630,754 |
| Mar 20, 2025 | 22.14 | 22.96 | 21.84 | 22.76 | 22.76 | 2.38% | 1,540,017 |
| Mar 19, 2025 | 21.46 | 22.43 | 21.45 | 22.23 | 22.23 | 2.82% | 804,886 |
| Mar 18, 2025 | 21.95 | 22.25 | 21.25 | 21.62 | 21.62 | 0.05% | 884,002 |
| Mar 17, 2025 | 21.33 | 22.07 | 21.26 | 21.61 | 21.61 | 1.84% | 1,020,521 |
| Mar 14, 2025 | 20.00 | 21.22 | 19.85 | 21.22 | 21.22 | 6.26% | 1,367,020 |
| Mar 13, 2025 | 21.39 | 21.64 | 19.97 | 19.97 | 19.97 | -7.50% | 1,336,126 |
| Mar 12, 2025 | 21.12 | 21.70 | 20.51 | 21.59 | 21.59 | 3.20% | 1,235,658 |
| Mar 11, 2025 | 20.73 | 21.46 | 20.11 | 20.92 | 20.92 | 2.55% | 1,540,739 |
| Mar 10, 2025 | 21.07 | 21.52 | 20.00 | 20.40 | 20.40 | -2.58% | 1,852,170 |
| Mar 7, 2025 | 21.25 | 21.97 | 20.61 | 20.94 | 20.94 | -0.14% | 2,110,847 |
| Mar 6, 2025 | 21.31 | 22.12 | 20.65 | 20.97 | 20.97 | -3.94% | 1,074,432 |
| Mar 5, 2025 | 22.21 | 22.26 | 20.65 | 21.83 | 21.83 | -5.29% | 2,282,075 |
| Mar 4, 2025 | 23.60 | 23.70 | 22.12 | 23.05 | 23.05 | -3.23% | 1,789,812 |
| Mar 3, 2025 | 27.01 | 27.46 | 23.48 | 23.82 | 23.82 | -10.82% | 1,550,900 |