Vital Energy, Inc. (VTLE) Stock Price History
Historical prices from 2011 to 2025
Loading 10-year price history...
VTLE Historical Performance
Short-Term Returns
VTLE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Vital Energy, Inc. (VTLE) trades at $17.92, representing a +28.7% return over the past year. The stock has delivered a -51.9% total return over five years (-13.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $692.00 on November 5, 2013. From this peak, VTLE has corrected -97.4%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+38.8% 1Y), CIVI (+1.3% 1Y), and SM (+37.3% 1Y), VTLE has underperformed the peer group average. Compare VTLE vs MTDR →
VTLE Historical Price Data (2025–2025)
Showing 30 of 3,523 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.13 | 18.43 | 17.86 | 17.92 | 17 | 0.00% |
| 2025-12-17 | 18.13 | 18.43 | 17.86 | 17.92 | 801K | 0.00% |
| 2025-12-16 | 18.13 | 18.43 | 17.86 | 17.92 | 801K | 0.00% |
| 2025-12-13 | 18.13 | 18.43 | 17.86 | 17.92 | 801K | 0.00% |
| 2025-12-12 | 18.27 | 18.43 | 17.86 | 17.92 | 2.72M | -0.99% |
| 2025-12-11 | 17.91 | 18.42 | 17.79 | 18.10 | 527K | -2.58% |
| 2025-12-10 | 18.75 | 18.75 | 17.93 | 18.58 | 760K | -1.12% |
| 2025-12-09 | 18.82 | 19.09 | 18.54 | 18.79 | 623K | -0.95% |
| 2025-12-08 | 18.84 | 19.15 | 18.70 | 18.97 | 681K | 0.00% |
| 2025-12-05 | 18.64 | 19.45 | 18.64 | 18.97 | 365K | +1.93% |
| 2025-12-04 | 18.60 | 18.85 | 18.58 | 18.61 | 281K | +0.49% |
| 2025-12-03 | 17.84 | 18.59 | 17.89 | 18.52 | 237K | +4.34% |
| 2025-12-02 | 17.69 | 17.88 | 17.41 | 17.75 | 440K | +0.11% |
| 2025-12-01 | 17.80 | 18.28 | 17.68 | 17.73 | 315K | -1.12% |
| 2025-11-28 | 17.40 | 18.00 | 17.40 | 17.93 | 171K | +2.46% |
| 2025-11-26 | 17.21 | 17.97 | 17.21 | 17.50 | 593K | +0.81% |
| 2025-11-25 | 16.96 | 17.46 | 16.96 | 17.36 | 412K | -0.46% |
| 2025-11-24 | 16.41 | 17.57 | 16.31 | 17.44 | 595K | +4.56% |
| 2025-11-21 | 16.41 | 16.82 | 15.56 | 16.68 | 753K | +0.79% |
| 2025-11-20 | 17.32 | 17.87 | 16.52 | 16.55 | 493K | -3.67% |
| 2025-11-19 | 16.55 | 17.31 | 16.48 | 17.18 | 457K | +0.06% |
| 2025-11-18 | 16.41 | 17.38 | 16.26 | 17.17 | 483K | +2.08% |
| 2025-11-17 | 17.35 | 17.63 | 16.66 | 16.82 | 444K | -4.05% |
| 2025-11-14 | 17.35 | 17.79 | 16.77 | 17.53 | 422K | +1.62% |
| 2025-11-13 | 17.30 | 17.66 | 17.04 | 17.25 | 452K | +0.88% |
| 2025-11-12 | 18.09 | 18.32 | 17.10 | 17.10 | 532K | -5.94% |
| 2025-11-11 | 16.97 | 18.47 | 16.97 | 18.18 | 1.15M | +8.54% |
| 2025-11-10 | 16.82 | 17.06 | 16.41 | 16.75 | 361K | +0.30% |
| 2025-11-07 | 15.90 | 16.82 | 15.73 | 16.70 | 517K | +5.70% |
| 2025-11-06 | 15.14 | 16.09 | 15.14 | 15.80 | 470K | +4.98% |
See VTLE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTLE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VTLE vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonVTLE — Frequently Asked Questions
Quick answers to the most common questions about buying VTLE stock.
How has VTLE stock performed recently?
VTLE returned +28.7% over the past year, beating its 5-year annualized CAGR of -13.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VTLE's all-time high price?
Vital Energy, Inc. reached $692.00 on 2013-11-05. The 52-week high is $22.10. Current 1-year return of +28.7% places the stock closer to historical peaks.
Where can I download VTLE historical price data?
This page provides VTLE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2025, downloadable in CSV format.