Vital Energy, Inc. (VTLE) Stock Price History
Historical prices from 2011 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- -15.1%
- 3Y
- -24.7%
- 5Y
- -22.9%
Loading 10-year price history...
VTLE Historical Performance
VTLE Annual Returns
Year-by-year price performance · 2011–2025
- 2011 annual price return
- +23.2%
- 2012 annual price return
- -18.3%
- 2013 annual price return
- +55.0%
- 2014 annual price return
- -60.9%
- 2015 annual price return
- -26.7%
- 2016 annual price return
- +66.0%
- 2017 annual price return
- -28.8%
- 2018 annual price return
- -67.3%
- 2019 annual price return
- -23.3%
- 2020 annual price return
- -64.3%
- 2021 annual price return
- +195.8%
- 2022 annual price return
- -24.4%
- 2023 annual price return
- -6.1%
- 2024 annual price return
- -31.6%
- 2025 annual price return
- -43.6%
VTLE Stock Price Trajectory (2011–2026)
As of June 21, 2026, Vital Energy, Inc. (VTLE) trades at $17.92, representing a -15.1% return over the past year. The stock has delivered a -72.7% total return over five years (-22.9% 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 (-3.0% 1Y), CIVI (-14.4% 1Y), and SM (-1.5% 1Y), VTLE has underperformed the peer group average. Compare VTLE vs MTDR →
VTLE Historical Price Data · from 2011
Rows 1–50 of 3,523| 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% |
| 2025-11-05 | 15.03 | 15.61 | 14.97 | 15.05 | 790K | -0.20% |
| 2025-11-04 | 15.67 | 15.91 | 15.07 | 15.08 | 554K | -7.14% |
| 2025-11-03 | 15.59 | 16.28 | 15.11 | 16.24 | 842K | +3.37% |
| 2025-10-31 | 15.27 | 15.80 | 15.03 | 15.71 | 369K | +3.76% |
| 2025-10-30 | 15.30 | 15.64 | 14.95 | 15.14 | 487K | -0.98% |
| 2025-10-29 | 15.09 | 15.62 | 15.09 | 15.29 | 398K | +1.33% |
| 2025-10-28 | 15.55 | 15.55 | 15.04 | 15.09 | 522K | -4.79% |
| 2025-10-27 | 15.85 | 16.13 | 15.75 | 15.85 | 385K | +0.96% |
| 2025-10-24 | 16.31 | 16.31 | 15.65 | 15.70 | 624K | -2.30% |
| 2025-10-23 | 16.11 | 16.35 | 15.72 | 16.07 | 1.14M | +6.28% |
| 2025-10-22 | 15.33 | 15.40 | 14.86 | 15.12 | 439K | +0.67% |
| 2025-10-21 | 15.47 | 15.47 | 15.01 | 15.02 | 428K | -1.70% |
| 2025-10-20 | 15.62 | 15.89 | 15.27 | 15.28 | 409K | -1.36% |
| 2025-10-17 | 15.59 | 16.01 | 15.20 | 15.49 | 476K | -2.33% |
| 2025-10-16 | 15.98 | 16.38 | 15.59 | 15.86 | 529K | +0.38% |
| 2025-10-15 | 15.96 | 16.35 | 15.68 | 15.80 | 346K | +0.70% |
| 2025-10-14 | 15.55 | 16.07 | 15.43 | 15.69 | 430K | -3.86% |
| 2025-10-13 | 15.74 | 16.32 | 15.36 | 16.32 | 541K | +6.39% |
| 2025-10-10 | 16.51 | 16.65 | 15.31 | 15.34 | 782K | -8.85% |
| 2025-10-09 | 17.36 | 17.70 | 16.81 | 16.83 | 427K | -2.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VTLE — Frequently Asked Questions
Quick answers to the most common questions about buying VTLE stock.
How has VTLE stock performed recently?
VTLE declined -15.1% over the past year, below its 5-year annualized CAGR of -22.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is VTLE's all-time high price?
Vital Energy, Inc. reached $692.00 on 2013-11-05. The 52-week high is $21.20. Current 1-year return of -15.1% places the stock further from 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.