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

Historical Prices For Vital Energy, Inc. Common Stock, par value $0.01 per share (VTLE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.11	16.35	15.72	16.07	1,141,981	16.07
10/22/2025	15.33	15.40	14.86	15.12	439,283	15.12
10/21/2025	15.47	15.47	15.01	15.02	427,638	15.02
10/20/2025	15.62	15.89	15.27	15.28	409,342	15.28
10/17/2025	15.59	16.01	15.20	15.49	475,509	15.49
10/16/2025	15.98	16.38	15.59	15.86	528,893	15.86
10/15/2025	15.96	16.35	15.68	15.80	346,317	15.80
10/14/2025	15.55	16.07	15.43	15.69	429,669	15.69
10/13/2025	15.74	16.32	15.36	16.32	540,558	16.32
10/10/2025	16.51	16.65	15.31	15.34	781,730	15.34
10/09/2025	17.36	17.70	16.81	16.83	432,941	16.83
10/08/2025	17.23	17.35	16.97	17.24	376,255	17.24
10/07/2025	17.29	17.31	16.69	17.11	1,153,389	17.11
10/06/2025	17.53	17.92	17.16	17.45	622,361	17.45
10/03/2025	16.40	17.20	16.40	17.07	1,078,515	17.07
10/02/2025	16.93	17.24	16.18	16.19	879,527	16.19
10/01/2025	16.97	17.32	16.79	17.10	710,001	17.10
9/30/2025	16.62	16.89	16.26	16.89	987,616	16.89
9/29/2025	18.02	18.16	17.02	17.03	663,908	17.03
9/26/2025	17.85	18.86	17.77	18.34	1,253,986	18.34
9/25/2025	18.22	18.55	17.73	17.85	925,151	17.85
9/24/2025	17.39	19.04	17.39	18.37	1,955,293	18.37
9/23/2025	16.29	17.46	16.09	17.13	1,254,414	17.13
9/22/2025	15.57	16.09	15.39	16.00	717,849	16.00
9/19/2025	16.35	16.40	15.65	15.72	2,094,879	15.72
9/18/2025	16.38	16.52	16.12	16.36	1,071,321	16.36
9/17/2025	16.41	17.11	16.29	16.38	950,963	16.38
9/16/2025	16.04	16.69	16.04	16.52	970,585	16.52
9/15/2025	16.34	16.50	15.93	15.95	541,369	15.95
9/12/2025	16.95	17.18	16.40	16.41	465,706	16.41
9/11/2025	16.41	16.78	16.32	16.76	673,738	16.76
9/10/2025	15.67	16.72	15.64	16.71	1,447,356	16.71
9/09/2025	15.97	16.31	15.64	15.66	844,416	15.66
9/08/2025	16.58	16.62	15.60	15.75	1,503,438	15.75
9/05/2025	17.03	17.36	16.17	16.40	1,461,184	16.40
9/04/2025	17.44	17.82	17.22	17.39	1,417,139	17.39
9/03/2025	18.05	18.59	17.54	17.62	1,504,504	17.62
9/02/2025	17.76	18.54	17.61	18.54	1,836,311	18.54
8/29/2025	17.57	18.17	17.51	17.82	1,652,606	17.82
8/28/2025	17.30	17.99	17.04	17.91	2,436,498	17.91
8/27/2025	16.71	18.10	16.70	17.29	3,812,367	17.29
8/26/2025	17.62	17.93	16.77	16.77	3,310,252	16.77
8/25/2025	16.80	18.81	16.33	18.08	10,772,920	18.08
8/22/2025	14.54	15.97	14.44	15.79	2,370,479	15.79
8/21/2025	14.20	14.51	13.79	14.35	1,431,729	14.35
8/20/2025	14.75	14.86	14.08	14.39	1,360,786	14.39
8/19/2025	15.59	15.80	14.54	14.54	1,746,110	14.54
8/18/2025	15.25	16.11	14.81	15.57	1,398,116	15.57
8/15/2025	15.23	15.64	15.02	15.32	1,157,988	15.32
8/14/2025	15.11	15.39	14.93	15.37	908,205	15.37
8/13/2025	15.00	15.78	14.78	15.40	1,179,802	15.40
8/12/2025	14.54	15.36	14.40	15.03	1,215,992	15.03
8/11/2025	14.93	15.13	14.13	14.49	1,619,215	14.49
8/08/2025	15.14	15.38	14.69	14.82	1,521,130	14.82
8/07/2025	16.52	16.81	14.81	14.93	2,946,912	14.93
8/06/2025	16.97	17.52	16.27	16.46	1,249,183	16.46
8/05/2025	16.80	16.86	16.28	16.67	1,076,032	16.67
8/04/2025	16.64	16.79	16.34	16.60	805,544	16.60
8/01/2025	18.35	18.40	16.69	16.91	1,511,411	16.91
7/31/2025	18.87	19.35	18.44	18.69	1,101,702	18.69
7/30/2025	20.33	20.38	19.11	19.38	1,174,094	19.38
7/29/2025	19.74	20.46	19.37	20.39	1,047,167	20.39
7/28/2025	19.19	19.91	19.01	19.82	1,180,585	19.82
7/25/2025	18.74	19.05	18.29	18.58	921,381	18.58
7/24/2025	17.98	19.04	17.71	18.73	1,473,197	18.73