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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vtle · 日线历史（复权）· FMP · 截至 2025年12月19日
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.
关于价格历史与 OHLCV 数据
Vital Energy, Inc.（VTLE）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTLE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTLE 历史股价FMP 日线复权 OHLCV