Vital Energy Inc. (VTLE) Historical Stock Data
55.18 ↑0.53 (0.97%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTLE is up 0.24% a day on average. There have been 17 days where Vital Energy Inc. closed green and 13 days where VTLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 54.76 | 56.78 | ↑$2.02 (3.69%) | 54.34 | 57.10 | 763.29K |
| 2024-04-04 | 54.23 | 54.71 | ↑$0.48 (0.89%) | 53.98 | 54.95 | 888.22K |
| 2024-04-03 | 53.30 | 53.93 | ↑$0.63 (1.18%) | 53.11 | 54.18 | 565K |
| 2024-04-02 | 53.20 | 53.07 | ↓$0.13 (-0.24%) | 52.55 | 53.60 | 692.13K |
| 2024-04-01 | 52.95 | 52.64 | ↓$0.31 (-0.59%) | 51.50 | 52.98 | 535.63K |
| 2024-03-28 | 51.23 | 52.54 | ↑$1.31 (2.56%) | 51.12 | 52.77 | 1.64M |
| 2024-03-27 | 49.21 | 50.76 | ↑$1.55 (3.15%) | 49.20 | 50.91 | 1.52M |
| 2024-03-26 | 50.94 | 49.59 | ↓$1.35 (-2.65%) | 49.56 | 51.26 | 0.93M |
| 2024-03-25 | 50.47 | 50.83 | ↑$0.36 (0.71%) | 50.43 | 51.50 | 731.38K |
| 2024-03-22 | 50.90 | 50.03 | ↓$0.87 (-1.71%) | 49.65 | 51.01 | 605.41K |
| 2024-03-21 | 51.00 | 50.84 | ↓$0.16 (-0.31%) | 50.60 | 51.43 | 869.64K |
| 2024-03-20 | 51.42 | 50.97 | ↓$0.45 (-0.88%) | 50.77 | 51.50 | 0.96M |
| 2024-03-19 | 51.27 | 51.64 | ↑$0.37 (0.72%) | 51.00 | 52.02 | 614.54K |
| 2024-03-18 | 50.73 | 51.57 | ↑$0.84 (1.66%) | 49.96 | 51.99 | 502.98K |
| 2024-03-15 | 50.18 | 50.80 | ↑$0.62 (1.24%) | 49.87 | 51.18 | 1.10M |
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.