Get the Stockscreener App
16.40
5.69%
-0.99
Pre-market:
16.50
0.10
+0.61%
Vital Energy Inc Stock (VTLE) Price History
The historical daily chart and data for Vital Energy Inc stock (VTLE), show that the latest closing stock price as of September 05, 2025, is $16.40.
- Vital Energy Inc all-time high stock price is $62.87, occurred on September 05, 2023.
- The lowest Vital Energy Inc stock price recorded was $12.30 on April 09, 2025. Since then, Vital Energy Inc's stock price has risen over 33.33% to $16.40 now.
- The 52-week high stock price for VTLE is $36.72, representing a 123.90% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for VTLE is $12.30, indicating a -25.00% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about VTLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $17.36 | $16.17 | $1.19 | 1,460,273.0 | -5.69% |
| Sep 04, 2025 | $17.82 | $17.22 | $0.595 | 1,417,131.0 | -1.31% |
| Sep 03, 2025 | $18.59 | $17.54 | $1.05 | 1,504,503.0 | -4.96% |
| Sep 02, 2025 | $18.54 | $17.61 | $0.935 | 1,781,578.0 | +4.04% |
| Aug 29, 2025 | $18.17 | $17.51 | $0.66 | 1,652,584.0 | -0.50% |
| Aug 28, 2025 | $17.99 | $17.04 | $0.955 | 2,436,381.0 | +3.59% |
| Aug 27, 2025 | $18.10 | $16.70 | $1.40 | 3,746,037.0 | +3.10% |
| Aug 26, 2025 | $17.93 | $16.77 | $1.16 | 3,244,548.0 | -7.45% |
| Aug 25, 2025 | $18.81 | $16.33 | $2.48 | 10,296,807.0 | +14.76% |
| Aug 22, 2025 | $15.97 | $14.44 | $1.53 | 2,295,870.0 | +10.03% |
| Aug 21, 2025 | $14.51 | $13.79 | $0.72 | 1,423,632.0 | -0.28% |
| Aug 20, 2025 | $14.86 | $14.08 | $0.78 | 1,342,850.0 | -1.03% |
| Aug 19, 2025 | $15.80 | $14.54 | $1.26 | 1,745,937.0 | -6.62% |
| Aug 18, 2025 | $16.11 | $14.81 | $1.30 | 1,397,854.0 | +1.63% |
| Aug 15, 2025 | $15.64 | $15.02 | $0.62 | 1,157,540.0 | -0.33% |
| Aug 14, 2025 | $15.39 | $14.93 | $0.4552 | 901,834.0 | -0.19% |
| Aug 13, 2025 | $15.78 | $14.78 | $1.00 | 1,179,801.0 | +2.46% |
| Aug 12, 2025 | $15.36 | $14.40 | $0.96 | 1,215,890.0 | +3.73% |
| Aug 11, 2025 | $15.13 | $14.13 | $1.00 | 1,608,006.0 | -2.23% |
Vital Energy Inc Stock (VTLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vital Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vital Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vital Energy Inc Stock (VTLE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $18.59 | $16.17 | $2.42 | 7,623,758.0 | -7.97% |
| Aug, 2025 | $18.81 | $13.79 | $5.02 | 44,741,655.0 | -4.65% |
| Jul, 2025 | $20.46 | $15.85 | $4.62 | 24,105,988.0 | +16.16% |
| Jun, 2025 | $22.10 | $15.04 | $7.06 | 29,696,046.0 | +8.13% |
| May, 2025 | $18.48 | $13.46 | $5.02 | 27,403,867.0 | +4.94% |
| Apr, 2025 | $21.00 | $12.30 | $8.70 | 33,403,931.0 | -33.18% |
| Mar, 2025 | $27.46 | $19.85 | $7.61 | 26,076,406.0 | -20.55% |
| Feb, 2025 | $35.92 | $25.95 | $9.97 | 19,828,600.0 | -16.27% |
| Jan, 2025 | $36.72 | $31.31 | $5.41 | 15,351,063.0 | +3.17% |
Vital Energy Inc Stock (VTLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.50 | $27.49 | $6.01 | 15,687,545.0 | -9.81% |
| Nov, 2024 | $33.92 | $25.95 | $7.97 | 15,682,828.0 | +20.39% |
| Oct, 2024 | $31.93 | $25.85 | $6.08 | 22,611,228.0 | +1.38% |
| Sep, 2024 | $35.09 | $25.94 | $9.15 | 27,568,952.0 | -25.05% |
| Aug, 2024 | $43.80 | $35.13 | $8.66 | 24,768,892.0 | -17.70% |
| Jul, 2024 | $47.80 | $42.34 | $5.46 | 14,425,351.0 | -2.70% |
| Jun, 2024 | $49.05 | $41.20 | $7.86 | 21,163,104.0 | -8.25% |
| May, 2024 | $54.54 | $47.15 | $7.39 | 18,420,524.0 | -7.86% |
| Apr, 2024 | $58.30 | $51.50 | $6.80 | 14,313,115.0 | +0.91% |
| Mar, 2024 | $52.78 | $48.75 | $4.03 | 16,506,074.0 | +4.39% |
| Feb, 2024 | $50.57 | $40.97 | $9.60 | 14,372,393.0 | +14.83% |
| Jan, 2024 | $48.04 | $40.40 | $7.64 | 15,560,044.0 | -3.65% |
Vital Energy Inc Stock (VTLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.26 | $40.00 | $8.26 | 19,520,557.0 | +1.45% |
| Nov, 2023 | $53.33 | $43.30 | $10.03 | 15,978,766.0 | -10.39% |
| Oct, 2023 | $58.00 | $45.55 | $12.45 | 13,750,433.0 | -9.71% |
| Sep, 2023 | $62.87 | $51.16 | $11.71 | 17,907,835.0 | -8.08% |
| Aug, 2023 | $61.00 | $50.24 | $10.76 | 12,804,871.0 | +14.23% |
| Jul, 2023 | $53.41 | $43.16 | $10.25 | 12,952,899.0 | +16.90% |
| Jun, 2023 | $46.62 | $41.10 | $5.52 | 15,034,974.0 | +8.82% |
| May, 2023 | $47.10 | $40.75 | $6.35 | 11,854,235.0 | -10.83% |
| Apr, 2023 | $54.30 | $44.19 | $10.11 | 12,584,201.0 | +2.17% |
| Mar, 2023 | $49.64 | $39.74 | $9.90 | 12,143,063.0 | +0.00% |
4.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):