Vital Energy (VTLE) went public on December 15, 2011, when it opened at a split-adjusted price of $345.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $15.49 | $17.92 | $15.04 | $16.79 | 4,865,663 |
May 2025 | $14.09 | $18.48 | $13.46 | $14.88 | 27,500,500 |
April 2025 | $20.85 | $21.00 | $12.30 | $14.18 | 33,909,600 |
March 2025 | $27.01 | $27.46 | $19.85 | $21.22 | 27,678,000 |
February 2025 | $31.83 | $35.92 | $25.95 | $26.71 | 20,219,100 |
January 2025 | $31.67 | $36.72 | $31.31 | $31.90 | 15,743,492 |
December 2024 | $32.72 | $33.50 | $27.49 | $30.92 | 17,091,107 |
November 2024 | $27.62 | $33.92 | $25.95 | $32.83 | 16,011,200 |
October 2024 | $26.26 | $31.93 | $25.85 | $27.27 | 22,970,431 |
September 2024 | $35.09 | $35.09 | $25.94 | $26.90 | 28,110,600 |
August 2024 | $43.45 | $43.80 | $35.14 | $35.89 | 25,160,100 |
July 2024 | $45.10 | $47.80 | $42.34 | $43.61 | 14,966,300 |
June 2024 | $48.87 | $49.06 | $41.20 | $44.82 | 22,280,900 |
May 2024 | $52.68 | $54.54 | $47.15 | $48.85 | 18,776,700 |
April 2024 | $52.95 | $58.30 | $51.50 | $53.02 | 14,514,700 |
March 2024 | $51.03 | $52.78 | $48.75 | $52.54 | 16,508,300 |
February 2024 | $44.21 | $50.57 | $40.97 | $50.33 | 14,384,900 |
January 2024 | $45.97 | $48.04 | $40.40 | $43.83 | 15,570,800 |
December 2023 | $44.62 | $48.26 | $40.00 | $45.49 | 20,520,700 |
November 2023 | $50.15 | $53.33 | $43.30 | $44.84 | 15,980,000 |
October 2023 | $54.75 | $58.00 | $45.56 | $50.04 | 13,856,000 |
September 2023 | $61.13 | $62.87 | $51.16 | $55.42 | 18,109,100 |
August 2023 | $51.95 | $61.00 | $50.24 | $60.29 | 12,814,400 |
July 2023 | $45.15 | $53.41 | $43.16 | $52.78 | 12,955,800 |
June 2023 | $41.33 | $46.62 | $41.10 | $45.15 | 15,204,700 |
