Vital Energy Inc. (VTLE) Historical Stock Data
17.92 ↓0.18 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTLE is up 1.21% a day on average. There have been 20 days where Vital Energy Inc. closed green and 10 days where VTLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.13 | 17.92 | ↓$0.21 (-1.16%) | 17.86 | 18.43 | 801.28K |
| 2025-12-11 | 17.91 | 18.10 | ↑$0.19 (1.06%) | 17.79 | 18.42 | 526.89K |
| 2025-12-10 | 18.75 | 18.58 | ↓$0.17 (-0.91%) | 17.93 | 18.75 | 759.45K |
| 2025-12-09 | 18.82 | 18.79 | ↓$0.03 (-0.16%) | 18.55 | 19.09 | 622.53K |
| 2025-12-08 | 18.84 | 18.97 | ↑$0.13 (0.69%) | 18.70 | 19.15 | 492.46K |
| 2025-12-05 | 18.64 | 18.97 | ↑$0.33 (1.77%) | 18.64 | 19.45 | 365.34K |
| 2025-12-04 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.59 | 18.85 | 242.79K |
| 2025-12-03 | 17.84 | 18.58 | ↑$0.74 (4.15%) | 17.84 | 18.69 | 510.88K |
| 2025-12-02 | 17.69 | 17.75 | ↑$0.06 (0.34%) | 17.42 | 17.88 | 392.29K |
| 2025-12-01 | 17.80 | 17.73 | ↓$0.07 (-0.39%) | 17.68 | 18.28 | 246.31K |
| 2025-11-28 | 17.40 | 17.93 | ↑$0.53 (3.05%) | 17.40 | 18.00 | 170.69K |
| 2025-11-26 | 17.21 | 17.50 | ↑$0.29 (1.69%) | 17.21 | 17.97 | 592.82K |
| 2025-11-25 | 16.96 | 17.36 | ↑$0.40 (2.36%) | 16.96 | 17.46 | 411.49K |
| 2025-11-24 | 16.41 | 17.44 | ↑$1.03 (6.28%) | 16.31 | 17.57 | 459.82K |
| 2025-11-21 | 16.41 | 16.68 | ↑$0.27 (1.65%) | 15.60 | 16.82 | 752.51K |
| 2025-11-20 | 17.32 | 16.55 | ↓$0.77 (-4.45%) | 16.54 | 17.87 | 493.02K |
| 2025-11-19 | 16.55 | 17.18 | ↑$0.63 (3.81%) | 16.52 | 17.31 | 457.02K |
| 2025-11-18 | 16.41 | 17.17 | ↑$0.76 (4.63%) | 16.26 | 17.35 | 426.76K |
| 2025-11-17 | 17.35 | 16.82 | ↓$0.53 (-3.05%) | 16.66 | 17.63 | 386.71K |
| 2025-11-14 | 17.35 | 17.53 | ↑$0.18 (1.04%) | 16.79 | 17.79 | 420.95K |
| 2025-11-13 | 17.30 | 17.25 | ↓$0.05 (-0.29%) | 17.04 | 17.65 | 451.81K |
| 2025-11-12 | 18.09 | 17.10 | ↓$0.99 (-5.47%) | 17.10 | 18.32 | 530.58K |
| 2025-11-11 | 16.97 | 18.18 | ↑$1.21 (7.13%) | 16.97 | 18.47 | 1.15M |
| 2025-11-10 | 16.82 | 16.75 | ↓$0.07 (-0.42%) | 16.41 | 16.95 | 319.75K |
| 2025-11-07 | 15.90 | 16.70 | ↑$0.80 (5.03%) | 15.73 | 16.82 | 468.12K |
| 2025-11-06 | 15.14 | 15.80 | ↑$0.66 (4.36%) | 15.14 | 16.09 | 464.32K |
| 2025-11-05 | 15.03 | 15.05 | ↑$0.02 (0.13%) | 15.00 | 15.61 | 684.16K |
| 2025-11-04 | 15.67 | 15.08 | ↓$0.59 (-3.77%) | 15.07 | 15.91 | 554.33K |
| 2025-11-03 | 15.59 | 16.24 | ↑$0.65 (4.17%) | 15.11 | 16.28 | 638.13K |
| 2025-10-31 | 15.27 | 15.71 | ↑$0.44 (2.88%) | 15.10 | 15.80 | 323.62K |
Create an account or log in to view more rows.
$VTLE I'll say it again slowwwllyyyy! Better stocks to short by far
$VTLE I like the stock!
$VTLE Here we go!!!
$VTLE more calls coming in
$VTLE The squeeze is coming
$VTLE Games being played here.
$VTLE I blocked some bears and I liked it!
$VTLE is going to have a run next month
$VTLE ugh oh
we heatin back up
$VTLE id rather have a dip then rip than a gap and crap