Vital Energy Inc. (VTLE) Historical Stock Data
31.76 ↑0.84 (2.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTLE is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 31.67 | 31.76 | ↑$0.09 (0.28%) | 31.31 | 32.25 | 659.89K |
| 2024-12-31 | 29.73 | 30.92 | ↑$1.19 (4.00%) | 29.73 | 31.35 | 787.07K |
| 2024-12-30 | 29.77 | 29.61 | ↓$0.16 (-0.54%) | 29.13 | 30.10 | 825.36K |
| 2024-12-27 | 29.40 | 29.39 | ↓$0.01 (-0.03%) | 29.11 | 29.92 | 594.42K |
| 2024-12-26 | 29.30 | 29.42 | ↑$0.12 (0.41%) | 28.86 | 29.66 | 523.78K |
| 2024-12-24 | 28.70 | 29.15 | ↑$0.45 (1.57%) | 27.93 | 29.20 | 141.55K |
| 2024-12-23 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.08 | 28.65 | 601.75K |
| 2024-12-20 | 27.58 | 28.39 | ↑$0.81 (2.94%) | 27.49 | 28.61 | 1.88M |
| 2024-12-19 | 28.67 | 27.89 | ↓$0.78 (-2.72%) | 27.78 | 28.99 | 872.88K |
| 2024-12-18 | 29.60 | 28.03 | ↓$1.57 (-5.30%) | 27.86 | 29.80 | 1.08M |
| 2024-12-17 | 29.23 | 29.45 | ↑$0.22 (0.75%) | 28.34 | 29.69 | 1.02M |
| 2024-12-16 | 30.94 | 30.08 | ↓$0.86 (-2.78%) | 29.52 | 31.01 | 1.21M |
| 2024-12-13 | 31.89 | 31.49 | ↓$0.40 (-1.25%) | 31.34 | 32.00 | 487.82K |
| 2024-12-12 | 31.34 | 31.83 | ↑$0.49 (1.56%) | 30.78 | 32.02 | 508.06K |
| 2024-12-11 | 30.80 | 31.43 | ↑$0.63 (2.05%) | 30.32 | 31.56 | 574.98K |
| 2024-12-10 | 31.27 | 30.61 | ↓$0.66 (-2.11%) | 30.25 | 31.27 | 585.10K |
| 2024-12-09 | 30.11 | 30.90 | ↑$0.79 (2.62%) | 30.11 | 31.80 | 1.01M |
| 2024-12-06 | 30.24 | 29.33 | ↓$0.91 (-3.01%) | 28.24 | 30.39 | 1.01M |
| 2024-12-05 | 31.38 | 30.41 | ↓$0.97 (-3.09%) | 30.38 | 31.87 | 762.15K |
| 2024-12-04 | 33.00 | 31.01 | ↓$1.99 (-6.03%) | 30.95 | 33.00 | 756.78K |
| 2024-12-03 | 33.23 | 33.07 | ↓$0.16 (-0.48%) | 32.46 | 33.50 | 664.62K |
| 2024-12-02 | 32.72 | 32.88 | ↑$0.16 (0.49%) | 32.05 | 33.03 | 829.81K |
| 2024-11-29 | 32.40 | 32.83 | ↑$0.43 (1.33%) | 32.32 | 33.01 | 311.60K |
| 2024-11-27 | 31.80 | 32.25 | ↑$0.45 (1.42%) | 31.76 | 32.99 | 656.17K |
| 2024-11-26 | 32.83 | 31.65 | ↓$1.18 (-3.59%) | 31.41 | 33.06 | 772.52K |
| 2024-11-25 | 33.00 | 32.38 | ↓$0.62 (-1.88%) | 32.03 | 33.09 | 662.65K |
| 2024-11-22 | 32.77 | 32.88 | ↑$0.11 (0.34%) | 32.50 | 33.39 | 474.33K |
| 2024-11-21 | 33.12 | 32.80 | ↓$0.32 (-0.97%) | 32.79 | 33.92 | 709.21K |
| 2024-11-20 | 31.28 | 32.52 | ↑$1.24 (3.96%) | 31.26 | 32.55 | 611.71K |
| 2024-11-19 | 31.66 | 31.23 | ↓$0.43 (-1.36%) | 30.85 | 31.88 | 752.35K |
Create an account or log in to view more rows.
$VTLE is going to have a run next month
$VTLE ugh oh
we heatin back up
$VTLE id rather have a dip then rip than a gap and crap
$VTLE lol who sold
$VTLE this is going to skyrocket tmr!!!
$VTLE I'll say it again slowwwllyyyy! Better stocks to short by far
$VTLE this is going to skyrocket tmr!!!
$VTLE Like if the Hedgies are fucked
$VTLE Of course
$VTLE what happened?