Vital Energy, Inc. Common Stock, par value $0.01 per share (NY:VTLE)

16.09 -0.47 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.48 16.53 15.88 16.09 1,172,885 -0.47(-2.84%)
Jun 27, 2025 16.42 16.64 16.17 16.56 2,014,854 +0.05(+0.30%)
Jun 26, 2025 16.69 16.99 16.20 16.51 1,611,845 -0.22(-1.32%)
Jun 25, 2025 17.47 17.51 16.72 16.73 1,387,378 -0.84(-4.78%)
Jun 24, 2025 18.19 18.49 17.21 17.57 2,172,789 -1.29(-6.84%)
Jun 23, 2025 21.14 21.20 18.72 18.86 1,822,591 -2.00(-9.59%)
Jun 20, 2025 21.19 21.35 20.57 20.86 1,369,917 -0.25(-1.18%)
Jun 18, 2025 21.40 21.89 20.84 21.11 1,133,904 -0.38(-1.77%)
Jun 17, 2025 21.39 22.10 20.89 21.49 1,196,014 +0.23(+1.08%)
Jun 16, 2025 21.15 21.38 20.56 21.26 1,535,003 -0.11(-0.51%)
Jun 13, 2025 21.43 21.78 20.20 21.37 2,265,675 +1.22(+6.05%)
Jun 12, 2025 18.90 20.18 18.60 20.15 1,320,430 +0.82(+4.24%)
Jun 11, 2025 19.09 19.60 18.75 19.33 1,387,684 +0.78(+4.20%)
Jun 10, 2025 18.19 19.13 18.12 18.55 1,238,533 +0.65(+3.63%)
Jun 09, 2025 17.39 18.14 17.11 17.90 1,385,674 +0.79(+4.62%)
Jun 06, 2025 16.95 17.61 16.78 17.11 1,039,679 +0.62(+3.76%)
Jun 05, 2025 17.09 17.18 16.48 16.49 812,469 -0.30(-1.79%)
Jun 04, 2025 17.20 17.92 16.55 16.79 1,738,558 -0.43(-2.50%)
Jun 03, 2025 15.37 17.33 15.04 17.22 2,060,553 +1.94(+12.70%)
Jun 02, 2025 15.49 15.75 15.13 15.28 1,066,605 +0.40(+2.69%)
May 30, 2025 14.96 15.18 14.59 14.88 997,918 -0.40(-2.62%)
May 29, 2025 15.60 15.67 14.95 15.28 602,544 -0.16(-1.04%)
May 28, 2025 15.79 15.98 15.30 15.44 810,774 -0.05(-0.32%)
May 27, 2025 15.49 15.60 14.90 15.49 895,116 +0.25(+1.64%)
May 23, 2025 14.70 15.32 14.62 15.24 1,093,123 +0.15(+0.99%)
May 22, 2025 14.53 15.22 14.01 15.09 1,410,530 +0.45(+3.07%)
May 21, 2025 15.28 15.45 14.54 14.64 1,150,084 -0.79(-5.12%)
May 20, 2025 15.32 15.78 15.32 15.43 778,427 -0.05(-0.32%)
May 19, 2025 16.29 16.29 15.30 15.48 1,353,049 -0.93(-5.67%)
May 16, 2025 17.00 17.00 16.25 16.41 1,292,793 -0.31(-1.85%)
May 15, 2025 17.31 17.40 16.31 16.72 1,747,330 -1.36(-7.52%)
May 14, 2025 18.19 18.39 17.69 18.08 1,882,391 -0.16(-0.88%)
May 13, 2025 17.29 18.48 17.14 18.24 2,118,979 +1.27(+7.48%)
May 12, 2025 17.60 18.12 16.91 16.97 1,945,428 +0.92(+5.73%)
May 09, 2025 16.00 16.49 15.70 16.05 1,753,974 +0.41(+2.62%)
May 08, 2025 14.14 15.86 14.00 15.64 1,776,767 +1.72(+12.36%)
May 07, 2025 14.22 14.27 13.65 13.92 771,435 +0.06(+0.43%)
May 06, 2025 13.74 14.19 13.49 13.86 1,181,488 +0.40(+2.97%)
May 05, 2025 14.29 14.30 13.46 13.46 1,559,178 -1.33(-8.99%)
May 02, 2025 14.86 15.01 14.31 14.79 1,083,472 +0.19(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.