Vital Energy Inc. (VTLE) Historical Stock Data
15.82 ↑0.48 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTLE is up 0.21% a day on average. There have been 13 days where Vital Energy Inc. closed green and 17 days where VTLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.12 | 15.82 | ↑$0.70 (4.63%) | 15.10 | 15.94 | 728.58K |
| 2025-04-24 | 15.58 | 15.34 | ↓$0.24 (-1.54%) | 15.12 | 15.63 | 713.48K |
| 2025-04-23 | 15.98 | 15.27 | ↓$0.71 (-4.44%) | 15.18 | 16.30 | 1.36M |
| 2025-04-22 | 14.94 | 15.54 | ↑$0.60 (4.02%) | 14.87 | 15.85 | 1.63M |
| 2025-04-21 | 14.75 | 14.68 | ↓$0.07 (-0.47%) | 14.30 | 14.91 | 1.20M |
| 2025-04-17 | 14.66 | 15.24 | ↑$0.58 (3.96%) | 14.30 | 15.25 | 1.43M |
| 2025-04-16 | 13.64 | 14.27 | ↑$0.63 (4.62%) | 13.64 | 14.63 | 0.94M |
| 2025-04-15 | 13.70 | 13.49 | ↓$0.21 (-1.53%) | 13.40 | 14.20 | 823.04K |
| 2025-04-14 | 14.18 | 13.83 | ↓$0.35 (-2.47%) | 13.39 | 14.48 | 1.13M |
| 2025-04-11 | 13.35 | 13.69 | ↑$0.34 (2.55%) | 12.64 | 13.77 | 1.62M |
| 2025-04-10 | 14.86 | 13.34 | ↓$1.52 (-10.23%) | 12.81 | 14.86 | 1.79M |
| 2025-04-09 | 12.52 | 15.68 | ↑$3.16 (25.24%) | 12.30 | 16.01 | 3.60M |
| 2025-04-08 | 14.74 | 13.00 | ↓$1.74 (-11.80%) | 12.66 | 15.09 | 2.62M |
| 2025-04-07 | 13.09 | 14.14 | ↑$1.05 (8.02%) | 12.64 | 15.45 | 2.84M |
| 2025-04-04 | 15.38 | 13.95 | ↓$1.43 (-9.30%) | 13.40 | 15.61 | 3.31M |
| 2025-04-03 | 19.42 | 16.80 | ↓$2.62 (-13.49%) | 16.72 | 19.42 | 2.70M |
| 2025-04-02 | 19.96 | 20.80 | ↑$0.84 (4.21%) | 19.77 | 20.87 | 0.99M |
| 2025-04-01 | 20.85 | 20.10 | ↓$0.75 (-3.60%) | 19.88 | 20.96 | 1.38M |
| 2025-03-31 | 21.24 | 21.22 | ↓$0.02 (-0.09%) | 20.79 | 21.69 | 1.33M |
| 2025-03-28 | 21.77 | 21.56 | ↓$0.21 (-0.96%) | 21.18 | 21.92 | 754.73K |
| 2025-03-27 | 22.25 | 22.13 | ↓$0.12 (-0.54%) | 21.84 | 22.47 | 824.29K |
| 2025-03-26 | 22.63 | 22.46 | ↓$0.17 (-0.75%) | 22.37 | 23.20 | 682.31K |
| 2025-03-25 | 23.20 | 22.34 | ↓$0.86 (-3.71%) | 22.26 | 23.29 | 0.97M |
| 2025-03-24 | 22.41 | 23.20 | ↑$0.79 (3.53%) | 22.27 | 23.20 | 1.09M |
| 2025-03-21 | 22.54 | 22.11 | ↓$0.43 (-1.91%) | 21.92 | 22.58 | 1.63M |
| 2025-03-20 | 22.14 | 22.76 | ↑$0.62 (2.80%) | 21.84 | 22.94 | 1.54M |
| 2025-03-19 | 21.46 | 22.23 | ↑$0.77 (3.59%) | 21.45 | 22.43 | 804.76K |
| 2025-03-18 | 21.95 | 21.62 | ↓$0.32 (-1.48%) | 21.26 | 22.25 | 884K |
| 2025-03-17 | 21.33 | 21.61 | ↑$0.28 (1.31%) | 21.26 | 22.06 | 1.02M |
| 2025-03-14 | 20.00 | 21.22 | ↑$1.22 (6.10%) | 19.85 | 21.22 | 1.37M |
Create an account or log in to view more rows.
$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
$VTLE lol who sold
$VTLE this is going to skyrocket tmr!!!
$VTLE I'll say it again slowwwllyyyy! Better stocks to short by far
$VTLE this is going to skyrocket tmr!!!