Vital Energy Inc. (VTLE) Historical Stock Data
49.53 ↑1.15 (2.38%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTLE is down -0.42% a day on average. There have been 15 days where Vital Energy Inc. closed green and 15 days where VTLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 48.95 | 49.53 | ↑$0.58 (1.18%) | 48.26 | 49.92 | 762.73K |
| 2024-05-16 | 48.59 | 48.38 | ↓$0.21 (-0.43%) | 47.95 | 48.83 | 743.64K |
| 2024-05-15 | 49.32 | 48.57 | ↓$0.75 (-1.52%) | 47.52 | 49.50 | 774.58K |
| 2024-05-14 | 48.24 | 49.37 | ↑$1.13 (2.34%) | 48.24 | 49.44 | 1.25M |
| 2024-05-13 | 49.42 | 48.37 | ↓$1.05 (-2.12%) | 48.18 | 49.84 | 798.44K |
| 2024-05-10 | 51.23 | 49.07 | ↓$2.16 (-4.22%) | 48.80 | 51.46 | 1.27M |
| 2024-05-09 | 52.28 | 51.39 | ↓$0.89 (-1.70%) | 50.94 | 53.03 | 1.50M |
| 2024-05-08 | 52.93 | 53.08 | ↑$0.15 (0.28%) | 52.66 | 53.88 | 0.92M |
| 2024-05-07 | 53.45 | 53.60 | ↑$0.15 (0.28%) | 53.08 | 54.54 | 679.40K |
| 2024-05-06 | 52.26 | 53.45 | ↑$1.19 (2.28%) | 52.26 | 53.63 | 533.98K |
| 2024-05-03 | 51.31 | 51.65 | ↑$0.34 (0.66%) | 50.84 | 51.84 | 457.97K |
| 2024-05-02 | 51.50 | 50.91 | ↓$0.59 (-1.15%) | 50.41 | 52.15 | 546.06K |
| 2024-05-01 | 52.68 | 50.94 | ↓$1.74 (-3.30%) | 50.32 | 52.93 | 726.93K |
| 2024-04-30 | 55.52 | 53.02 | ↓$2.50 (-4.50%) | 52.85 | 55.52 | 653.44K |
| 2024-04-29 | 54.91 | 55.74 | ↑$0.83 (1.51%) | 54.55 | 55.87 | 384.01K |
| 2024-04-26 | 55.08 | 55.18 | ↑$0.10 (0.18%) | 54.30 | 55.31 | 401.65K |
| 2024-04-25 | 54.77 | 54.65 | ↓$0.12 (-0.22%) | 54.10 | 55.27 | 511.49K |
| 2024-04-24 | 55.06 | 55.14 | ↑$0.08 (0.15%) | 54.47 | 55.65 | 364.69K |
| 2024-04-23 | 54.48 | 55.36 | ↑$0.88 (1.62%) | 54.00 | 55.80 | 362.99K |
| 2024-04-22 | 53.92 | 54.57 | ↑$0.65 (1.21%) | 53.07 | 55.42 | 402.26K |
| 2024-04-19 | 52.81 | 53.79 | ↑$0.98 (1.86%) | 52.81 | 54.91 | 677.45K |
| 2024-04-18 | 53.66 | 53.26 | ↓$0.40 (-0.75%) | 52.93 | 54.23 | 543.55K |
| 2024-04-17 | 54.77 | 53.66 | ↓$1.11 (-2.03%) | 53.01 | 55.54 | 0.91M |
| 2024-04-16 | 54.77 | 55.02 | ↑$0.25 (0.46%) | 53.90 | 55.43 | 589.92K |
| 2024-04-15 | 56.95 | 55.27 | ↓$1.68 (-2.95%) | 55.15 | 57.45 | 0.90M |
| 2024-04-12 | 57.79 | 56.48 | ↓$1.31 (-2.27%) | 56.13 | 58.27 | 724.86K |
| 2024-04-11 | 57.67 | 57.13 | ↓$0.54 (-0.94%) | 56.41 | 57.79 | 734.01K |
| 2024-04-10 | 55.93 | 57.15 | ↑$1.22 (2.18%) | 55.83 | 57.30 | 829.74K |
| 2024-04-09 | 56.25 | 56.70 | ↑$0.45 (0.80%) | 55.82 | 56.72 | 0.94M |
| 2024-04-08 | 56.78 | 55.95 | ↓$0.83 (-1.46%) | 55.90 | 57.03 | 700.10K |
Create an account or log in to view more rows.
$VTLE this is going to skyrocket tmr!!!
$VTLE Like if the Hedgies are fucked
$VTLE Of course
$VTLE what happened?
$VTLE the bulls in here
$VTLE LOL
$VTLE go green today and we gap up tomrrow
$VTLE gonna come down hard today
$VTLE check out the one month chart.
Perfect bull flag.