Vital Energy Inc. (VTLE)
NYSE: VTLE
· Real-Time Price · USD
17.07
0.88 (5.44%)
At close: Oct 03, 2025, 3:59 PM
17.22
0.85%
After-hours: Oct 03, 2025, 07:21 PM EDT
VTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.40 | 17.20 | 16.40 | 17.07 | 17.07 | 5.44% | 1,078,416 |
| Oct 2, 2025 | 16.93 | 17.24 | 16.18 | 16.19 | 16.19 | -5.32% | 879,527 |
| Oct 1, 2025 | 16.97 | 17.32 | 16.79 | 17.10 | 17.10 | 1.24% | 710,012 |
| Sep 30, 2025 | 16.62 | 16.89 | 16.26 | 16.89 | 16.89 | -0.82% | 987,816 |
| Sep 29, 2025 | 18.02 | 18.17 | 17.02 | 17.03 | 17.03 | -7.14% | 663,908 |
| Sep 26, 2025 | 17.85 | 18.86 | 17.77 | 18.34 | 18.34 | 2.75% | 1,248,468 |
| Sep 25, 2025 | 18.22 | 18.55 | 17.73 | 17.85 | 17.85 | -2.83% | 925,151 |
| Sep 24, 2025 | 17.39 | 19.04 | 17.39 | 18.37 | 18.37 | 7.24% | 1,955,354 |
| Sep 23, 2025 | 16.29 | 17.46 | 16.09 | 17.13 | 17.13 | 7.06% | 1,255,600 |
| Sep 22, 2025 | 15.57 | 16.09 | 15.39 | 16.00 | 16.00 | 1.78% | 717,849 |
| Sep 19, 2025 | 16.35 | 16.40 | 15.65 | 15.72 | 15.72 | -3.91% | 2,094,900 |
| Sep 18, 2025 | 16.38 | 16.52 | 16.12 | 16.36 | 16.36 | -0.12% | 1,071,321 |
| Sep 17, 2025 | 16.41 | 17.11 | 16.29 | 16.38 | 16.38 | -0.85% | 951,000 |
| Sep 16, 2025 | 16.04 | 16.69 | 16.04 | 16.52 | 16.52 | 3.57% | 970,600 |
| Sep 15, 2025 | 16.34 | 16.51 | 15.93 | 15.95 | 15.95 | -2.80% | 541,400 |
| Sep 12, 2025 | 16.95 | 17.18 | 16.40 | 16.41 | 16.41 | -2.09% | 465,706 |
| Sep 11, 2025 | 16.41 | 16.78 | 16.32 | 16.76 | 16.76 | 0.30% | 673,738 |
| Sep 10, 2025 | 15.67 | 16.72 | 15.64 | 16.71 | 16.71 | 6.70% | 1,447,400 |
| Sep 9, 2025 | 15.97 | 16.31 | 15.64 | 15.66 | 15.66 | -0.57% | 844,416 |
| Sep 8, 2025 | 16.58 | 16.62 | 15.60 | 15.75 | 15.75 | -3.96% | 1,503,438 |
Page 1 of 136