Vital Energy, Inc.
VTLENYSEEnergy
$17.92
$-0.18(-0.99%)
Market Cap$693323940
P/E Ratio—
52W High$36.72
52W Low$12.3
Vital Energy, Inc. (VTLE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vtle · EOD price history · split-adj. · FMP · as of Dec 19, 2025
5-Year High5Y
$120.86
Jun 8, 2022
-85.2% from here
5-Year Low5Y
$12.30
Apr 9, 2025
+45.7% from low
IPO Priceadj.
$362.00
Dec 15, 2011
-95.0% since IPO
1 Year Ago
$17.90
Jun 9, 2025
+0.1% in 1Y
5 Years Ago
$66.52
Jun 9, 2021
-73.1% in 5Y
10 Years Ago
$248.20
Jun 9, 2016
-92.8% in 10Y
Historical Price Data · VTLE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | $18.13 | $18.43 | $17.86 | $17.92 | $17.92 | 801K | -1.16% |
| Dec 12, 2025 | $18.26 | $18.43 | $17.86 | $17.92 | $17.92 | 2.8M | -1.86% |
| Dec 11, 2025 | $17.91 | $18.42 | $17.79 | $18.10 | $18.10 | 527K | +1.06% |
| Dec 10, 2025 | $18.75 | $18.75 | $17.93 | $18.58 | $18.58 | 760K | -0.91% |
| Dec 9, 2025 | $18.82 | $19.09 | $18.54 | $18.79 | $18.79 | 623K | -0.16% |
| Dec 8, 2025 | $18.84 | $19.15 | $18.70 | $18.97 | $18.97 | 681K | +0.69% |
| Dec 5, 2025 | $18.64 | $19.45 | $18.64 | $18.97 | $18.97 | 365K | +1.77% |
| Dec 4, 2025 | $18.60 | $18.85 | $18.58 | $18.61 | $18.61 | 281K | +0.05% |
| Dec 3, 2025 | $17.84 | $18.69 | $17.84 | $18.58 | $18.58 | 511K | +4.15% |
| Dec 2, 2025 | $17.69 | $17.88 | $17.41 | $17.75 | $17.75 | 440K | +0.34% |
| Dec 1, 2025 | $17.80 | $18.28 | $17.68 | $17.73 | $17.73 | 315K | -0.39% |
| Nov 28, 2025 | $17.40 | $18.00 | $17.40 | $17.93 | $17.93 | 171K | +3.05% |
| Nov 26, 2025 | $17.21 | $17.97 | $17.21 | $17.50 | $17.50 | 593K | +1.69% |
| Nov 25, 2025 | $16.96 | $17.46 | $16.96 | $17.36 | $17.36 | 412K | +2.36% |
| Nov 24, 2025 | $16.41 | $17.57 | $16.31 | $17.44 | $17.44 | 595K | +6.28% |
| Nov 21, 2025 | $16.41 | $16.82 | $15.56 | $16.68 | $16.68 | 753K | +1.65% |
| Nov 20, 2025 | $17.32 | $17.87 | $16.52 | $16.55 | $16.55 | 493K | -4.45% |
| Nov 19, 2025 | $16.55 | $17.31 | $16.48 | $17.18 | $17.18 | 457K | +3.81% |
| Nov 18, 2025 | $16.41 | $17.38 | $16.26 | $17.17 | $17.17 | 483K | +4.63% |
| Nov 17, 2025 | $17.35 | $17.63 | $16.66 | $16.82 | $16.82 | 444K | -3.05% |
Showing 1–20 of 1,135 records
Annual Stock Price Performance · VTLE
Jan 1 → Dec 31 · 5 years2025-43.4%$31.67 → $17.92
-43.4%
2024-32.7%$45.97 → $30.92
-32.7%
2023-9.7%$50.40 → $45.49
-9.7%
2022-15.2%$60.64 → $51.42
-15.2%
2021-10.3%$67.00 → $60.13
-10.3%
Best Year2023 · -9.7%
Worst Year2025 · -43.4%
Positive Years0 / 5
Avg Annual Return-22.3%
5Y Total Return-73.3%
5Y CAGR~-23.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VTLE?
If you invested $1,000 in VTLE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$72
Total Return-92.8%
CAGR~-23.1% / yr
Profit$-928
Based on Jun 9, 2016 · $248.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Vital Energy, Inc. (VTLE) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $17.92. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VTLE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VTLE historical stock pricesFMP EOD datasplit-adjusted OHLCV