Free Trial

Vital Energy (VTLE) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free VTLE Stock Alerts
$48.27
+0.36 (+0.75%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Vital Energy Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-13.40%
3 Month
Performance
-4.09%
6 Month
Performance
+8.11%
Year-To-Date
Performance
+6.11%
1 Year
Performance
+11.56%
Receive VTLE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vital Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VTLE Stock Chart for Wednesday, May, 29, 2024

VTLE Chart by TradingView

Vital Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$47.91$48.27
+0.75%		$49.20$47.86970,115 shs$1.77 billion
05/27/2024$47.91$47.91$48.34$47.65628,000 shs$1.76 billion
05/24/2024$47.55$47.89
+0.72%		$48.34$47.65628,033 shs$1.76 billion
05/23/2024$48.49$47.55
-1.94%		$49.16$47.15957,376 shs$1.74 billion
05/22/2024$50.56$48.49
-4.09%		$49.90$48.071.04 million shs$1.78 billion
05/21/2024$50.91$50.56
-0.69%		$51.69$50.17682,846 shs$1.85 billion
05/20/2024$49.53$50.91
+2.79%		$51.16$49.40977,819 shs$1.87 billion
05/17/2024$48.38$49.52
+2.36%		$49.92$48.27784,950 shs$1.82 billion
05/16/2024$48.57$48.38
-0.38%		$48.83$47.94743,428 shs$1.77 billion
05/15/2024$49.34$48.57
-1.57%		$49.37$47.52778,905 shs$1.78 billion
05/14/2024$48.37$49.34
+2.01%		$49.44$48.441.25 million shs$1.81 billion
05/13/2024$49.07$48.37
-1.43%		$49.84$48.18818,935 shs$1.77 billion
05/10/2024$51.39$49.06
-4.53%		$51.46$48.801.27 million shs$1.80 billion
05/09/2024$53.08$51.39
-3.18%		$53.03$50.941.50 million shs$1.88 billion
05/08/2024$53.60$53.08
-0.97%		$53.87$52.66932,047 shs$1.95 billion
05/07/2024$53.45$53.60
+0.28%		$54.54$53.08679,392 shs$1.96 billion
05/06/2024$51.65$53.45
+3.48%		$53.63$52.26533,982 shs$1.96 billion
05/03/2024$50.91$51.65
+1.45%		$51.84$50.84457,971 shs$1.89 billion
05/02/2024$50.93$50.91
-0.04%		$52.15$50.41546,059 shs$1.87 billion
05/01/2024$53.02$50.93
-3.94%		$52.93$50.32726,928 shs$1.87 billion
04/30/2024$55.74$53.02
-4.88%		$55.52$52.85669,931 shs$1.94 billion
04/29/2024$55.18$55.74
+1.01%		$55.87$54.54384,011 shs$2.04 billion
04/26/2024$54.64$55.24
+1.10%		$55.31$54.30401,648 shs$2.03 billion
04/25/2024$55.14$54.64
-0.91%		$55.27$54.10511,491 shs$2.00 billion
04/24/2024$55.37$55.14
-0.42%		$55.65$54.47364,650 shs$2.02 billion
04/23/2024$54.57$55.37
+1.47%		$55.80$54.00362,991 shs$2.03 billion
04/22/2024$53.79$54.57
+1.45%		$55.42$53.07402,214 shs$2.00 billion
04/19/2024$53.26$53.76
+0.94%		$54.91$53.05677,494 shs$1.97 billion
04/18/2024$53.63$53.26
-0.69%		$54.23$52.93543,657 shs$1.95 billion
04/17/2024$55.05$53.63
-2.58%		$55.54$53.01906,395 shs$1.97 billion
04/16/2024$55.27$55.05
-0.40%		$55.43$53.90589,920 shs$2.02 billion
04/15/2024$56.48$55.27
-2.14%		$57.45$55.15902,634 shs$2.03 billion
04/12/2024$57.09$56.48
-1.07%		$58.30$56.13824,271 shs$2.07 billion
04/11/2024$57.15$57.09
-0.10%		$57.79$56.41736,775 shs$2.09 billion
04/10/2024$56.70$57.15
+0.79%		$57.30$55.83829,672 shs$2.10 billion
04/09/2024$55.94$56.70
+1.36%		$56.72$55.80944,777 shs$2.08 billion
04/08/2024$56.78$55.94
-1.48%		$57.03$55.90700,114 shs$2.05 billion
04/05/2024$54.71$56.78
+3.78%		$57.10$54.34918,068 shs$2.08 billion
04/04/2024$53.93$54.71
+1.45%		$54.95$53.98886,134 shs$2.01 billion
04/03/2024$53.04$53.93
+1.68%		$54.18$53.10668,770 shs$1.98 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$52.64$53.04
+0.76%		$53.60$52.55692,388 shs$1.94 billion
04/01/2024$52.54$52.64
+0.19%		$52.98$51.50535,633 shs$1.93 billion
03/29/2024$52.54$52.54$52.78$51.121.64 million shs$1.93 billion
03/28/2024$50.76$52.54
+3.51%		$52.78$51.121.64 million shs$1.93 billion
03/27/2024$49.59$50.76
+2.36%		$50.91$49.201.52 million shs$1.86 billion
03/26/2024$50.83$49.59
-2.44%		$51.26$49.54931,348 shs$1.82 billion
03/25/2024$50.03$50.83
+1.60%		$51.50$50.43742,766 shs$1.86 billion
03/22/2024$50.84$50.03
-1.59%		$51.01$49.65644,222 shs$1.84 billion
03/21/2024$50.97$50.84
-0.26%		$51.43$50.60969,534 shs$1.86 billion
03/20/2024$51.64$50.97
-1.30%		$51.50$50.771.07 million shs$1.87 billion
03/19/2024$51.57$51.64
+0.14%		$52.18$51.00614,521 shs$1.89 billion
03/18/2024$50.80$51.57
+1.52%		$51.99$49.96528,667 shs$1.89 billion
03/15/2024$50.57$50.79
+0.44%		$51.18$49.871.10 million shs$1.86 billion
03/14/2024$50.91$50.57
-0.67%		$51.22$50.06595,034 shs$1.85 billion
03/13/2024$50.19$50.91
+1.43%		$51.49$50.25707,595 shs$1.46 billion
03/12/2024$50.75$50.19
-1.10%		$50.78$49.49595,740 shs$1.44 billion
03/11/2024$50.38$50.75
+0.73%		$50.77$49.27530,051 shs$1.46 billion
03/08/2024$49.05$50.38
+2.71%		$50.64$49.06500,541 shs$1.44 billion
03/07/2024$49.20$49.05
-0.30%		$49.69$48.75488,844 shs$1.41 billion
03/06/2024$49.24$49.20
-0.08%		$50.37$48.82716,977 shs$1.41 billion
03/05/2024$49.40$49.24
-0.32%		$50.60$49.20817,002 shs$1.41 billion
03/04/2024$50.81$49.40
-2.78%		$51.05$48.961.12 million shs$1.42 billion
03/01/2024$50.33$50.81
+0.95%		$52.16$50.56664,044 shs$1.46 billion
02/29/2024$49.46$50.33
+1.76%		$50.57$49.37787,464 shs$1.44 billion
02/28/2024$49.31$49.46
+0.30%		$49.81$48.45708,694 shs$1.42 billion

Related Companies:
This page (NYSE:VTLE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
He Is Giving Away Bitcoin
Crypto Swap Profits
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends