Vital Energy Inc. (VTLE) Historical Stock Data

44.64 ↓0.24 (-0.53%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VTLE is down -0.30% a day on average. There have been 14 days where Vital Energy Inc. closed green and 16 days where VTLE closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1245.4544.64↓$0.81 (-1.78%)44.2245.65526.70K
2024-07-1143.6644.88↑$1.22 (2.79%)43.1545.230.98M
2024-07-1043.5943.21↓$0.38 (-0.87%)42.7843.85575.20K
2024-07-0944.0143.66↓$0.35 (-0.80%)43.6044.65471.53K
2024-07-0844.0944.66↑$0.57 (1.29%)43.7544.79484.35K
2024-07-0545.8144.44↓$1.37 (-2.99%)44.0946.00635.17K
2024-07-0345.5145.94↑$0.43 (0.94%)45.3146.04211.98K
2024-07-0245.7545.14↓$0.61 (-1.33%)45.0845.95601.10K
2024-07-0145.1045.12↑$0.02 (0.04%)44.4645.82814.41K
2024-06-2844.9244.82↓$0.10 (-0.22%)43.7545.001.77M
2024-06-2743.2444.32↑$1.08 (2.50%)42.6644.391.39M
2024-06-2643.3942.82↓$0.57 (-1.31%)42.5843.39784.44K
2024-06-2544.0143.46↓$0.55 (-1.25%)43.1744.04623.06K
2024-06-2442.9544.20↑$1.25 (2.91%)42.8644.621.44M
2024-06-2143.4042.78↓$0.62 (-1.43%)42.2743.642.13M
2024-06-2042.4543.38↑$0.93 (2.19%)42.2043.711.21M
2024-06-1842.0142.37↑$0.36 (0.86%)41.7442.90875.70K
2024-06-1741.8741.86↓$0.01 (-0.02%)41.2042.00836.45K
2024-06-1442.7041.79↓$0.91 (-2.13%)41.5543.071.51M
2024-06-1343.9643.03↓$0.93 (-2.12%)42.5144.250.94M
2024-06-1245.7244.14↓$1.58 (-3.46%)44.1346.15777.83K
2024-06-1144.7745.08↑$0.31 (0.69%)44.2145.60835.23K
2024-06-1044.7045.14↑$0.44 (0.98%)44.4845.63826.40K
2024-06-0744.3044.65↑$0.35 (0.79%)44.0145.00467.25K
2024-06-0644.6744.68↑$0.01 (0.02%)44.2545.12803.31K
2024-06-0545.0444.70↓$0.34 (-0.75%)44.3345.161.31M
2024-06-0444.9444.89↓$0.05 (-0.11%)44.0745.041.41M
2024-06-0348.8745.84↓$3.03 (-6.20%)45.5049.061.29M
2024-05-3148.0248.85↑$0.83 (1.73%)47.9649.00843.59K
2024-05-3047.7847.79↑$0.01 (0.02%)47.5848.40688.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$VTLE this is going to skyrocket tmr!!!

0 Like Report
millimaker

$VTLE I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
4texin

$VTLE what happened?

0 Like Report
delaina

$VTLE go green today and we gap up tomrrow

0 Like Report