Vital Energy Inc.
35.69
0.12 (0.34%)
At close: Jan 15, 2025, 10:33 AM

VTLE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.46 36.09 35.31 35.57 0.11 0.31% 647,345
Jan 13, 2025 35.60 36.35 35.24 35.46 -0.18 -0.51% 1,133,873
Jan 10, 2025 35.38 35.88 34.76 35.64 1.29 3.76% 1,240,957
Jan 8, 2025 33.67 34.37 33.49 34.35 0.43 1.27% 686,140
Jan 7, 2025 33.40 33.97 33.23 33.92 0.63 1.89% 764,672
Jan 6, 2025 33.20 33.96 33.04 33.29 0.53 1.62% 904,650
Jan 3, 2025 32.38 32.91 31.73 32.76 1.00 3.15% 791,415
Jan 2, 2025 31.67 32.26 31.31 31.76 0.84 2.72% 784,730
Dec 31, 2024 29.73 31.35 29.73 30.92 1.31 4.42% 787,200
Dec 30, 2024 29.77 30.11 29.13 29.61 0.22 0.75% 825,422
Dec 27, 2024 29.40 29.92 29.11 29.39 -0.03 -0.10% 594,533
Dec 26, 2024 29.30 29.66 28.82 29.42 0.15 0.51% 524,500
Dec 24, 2024 28.70 29.53 27.93 29.27 0.86 3.03% 373,904
Dec 23, 2024 28.41 28.65 28.08 28.41 0.02 0.07% 601,745
Dec 20, 2024 27.58 28.61 27.49 28.39 0.50 1.79% 1,882,819
Dec 19, 2024 28.67 28.99 27.78 27.89 -0.14 -0.50% 873,114
Dec 18, 2024 29.60 29.80 27.86 28.03 -1.42 -4.82% 1,077,153
Dec 17, 2024 29.23 29.69 28.34 29.45 -0.63 -2.09% 1,018,400
Dec 16, 2024 30.94 31.01 29.52 30.08 -1.41 -4.48% 1,206,200
Dec 13, 2024 31.89 32.00 31.34 31.49 -0.34 -1.07% 487,821
Dec 12, 2024 31.34 32.02 30.78 31.83 0.40 1.27% 509,313
Dec 11, 2024 30.80 31.57 30.32 31.43 0.82 2.68% 575,008
Dec 10, 2024 31.27 31.27 30.25 30.61 -0.29 -0.94% 585,100
Dec 9, 2024 30.11 31.80 30.11 30.90 1.57 5.35% 1,014,206
Dec 6, 2024 30.24 30.39 28.24 29.33 -1.08 -3.55% 1,007,528
Dec 5, 2024 31.38 31.87 30.37 30.41 -0.60 -1.93% 762,200
Dec 4, 2024 33.00 33.00 30.95 31.01 -2.06 -6.23% 756,783
Dec 3, 2024 33.23 33.50 32.46 33.07 0.19 0.58% 664,616
Dec 2, 2024 32.72 33.03 32.05 32.88 0.05 0.15% 964,500
Nov 29, 2024 32.40 33.01 32.30 32.83 0.58 1.80% 311,601
Nov 27, 2024 31.80 33.00 31.76 32.25 0.60 1.90% 656,200
Nov 26, 2024 32.83 33.06 31.38 31.65 -0.73 -2.25% 772,540
Nov 25, 2024 33.00 33.09 32.03 32.38 -0.50 -1.52% 662,993
Nov 22, 2024 32.77 33.39 32.50 32.88 0.08 0.24% 474,343
Nov 21, 2024 33.12 33.92 32.79 32.80 0.28 0.86% 709,211
Nov 20, 2024 31.28 32.56 31.26 32.52 1.29 4.13% 635,900
Nov 19, 2024 31.66 31.88 30.85 31.23 -0.61 -1.92% 752,500
Nov 18, 2024 31.08 32.35 30.91 31.84 0.93 3.01% 676,404
Nov 15, 2024 31.24 31.68 30.50 30.91 -0.25 -0.80% 767,209
Nov 14, 2024 31.01 31.48 30.31 31.16 0.76 2.50% 630,248
Nov 13, 2024 30.53 31.38 29.51 30.40 0.00 0.00% 859,204
Nov 12, 2024 31.14 31.76 30.32 30.40 -0.68 -2.19% 652,700
Nov 11, 2024 31.33 32.24 30.67 31.08 -0.09 -0.29% 868,646
Nov 8, 2024 30.14 31.18 29.63 31.17 0.62 2.03% 895,642
Nov 7, 2024 31.05 31.95 29.63 30.55 1.47 5.06% 1,452,100
Nov 6, 2024 28.10 29.15 27.71 29.08 1.97 7.27% 1,445,700
Nov 5, 2024 26.66 27.54 26.23 27.11 0.62 2.34% 823,900
Nov 4, 2024 26.42 26.97 26.31 26.49 0.46 1.77% 942,429
Nov 1, 2024 27.62 27.78 25.95 26.03 -1.24 -4.55% 1,022,344
Oct 31, 2024 27.83 28.14 26.82 27.27 -0.09 -0.33% 686,200

Create Price Alert on VTLE

Your price alert will notify you when the stock price is above 35.69.

Add to Watchlist