Get the Stockscreener App
49.07
4.51%
-2.32
Vital Energy Inc. Stock (VTLE) Price History
The historical daily chart and data for Vital Energy Inc. stock (VTLE), show that the latest closing stock price as of May 10, 2024, is $49.07.
- Vital Energy Inc. all-time high stock price is $62.87, occurred on September 05, 2023.
- The lowest Vital Energy Inc. stock price recorded was $39.74 on March 24, 2023. Since then, Vital Energy Inc.'s stock price has risen over 23.48% to $49.07 now.
- The 52-week high stock price for VTLE is $62.87, representing a 28.12% increase from the current share price, occurred on September 05, 2023.
- The 52-week low stock price for VTLE is $40.00, indicating a -18.48% decrease from the current share price, occurred on December 13, 2023.
The table below shows more information about VTLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $51.46 | $48.80 | $2.66 | 1,265,927.0 | -4.51% |
| May 09, 2024 | $53.03 | $50.94 | $2.09 | 1,485,852.0 | -3.18% |
| May 08, 2024 | $53.88 | $52.66 | $1.22 | 929,404.0 | -0.97% |
| May 07, 2024 | $54.54 | $53.08 | $1.46 | 670,002.0 | +0.28% |
| May 06, 2024 | $53.62 | $52.26 | $1.37 | 543,216.0 | +3.48% |
| May 03, 2024 | $51.84 | $50.84 | $1.00 | 455,262.0 | +1.45% |
| May 02, 2024 | $52.15 | $50.41 | $1.74 | 534,738.0 | -0.06% |
| May 01, 2024 | $52.92 | $50.30 | $2.62 | 699,532.0 | -3.92% |
| Apr 30, 2024 | $55.52 | $52.85 | $2.67 | 655,488.0 | -4.88% |
| Apr 29, 2024 | $55.87 | $54.54 | $1.33 | 374,182.0 | +1.01% |
| Apr 26, 2024 | $55.31 | $54.30 | $1.01 | 393,301.0 | +0.97% |
| Apr 25, 2024 | $55.50 | $54.06 | $1.44 | 508,337.0 | -0.89% |
| Apr 24, 2024 | $55.65 | $54.47 | $1.18 | 361,442.0 | -0.40% |
| Apr 23, 2024 | $55.80 | $54.00 | $1.80 | 353,700.0 | +1.45% |
| Apr 22, 2024 | $55.42 | $53.07 | $2.35 | 397,757.0 | +1.45% |
| Apr 19, 2024 | $54.91 | $52.81 | $2.10 | 654,979.0 | +1.00% |
| Apr 18, 2024 | $54.23 | $52.93 | $1.30 | 534,365.0 | -0.75% |
| Apr 17, 2024 | $55.54 | $52.99 | $2.55 | 893,826.0 | -2.47% |
| Apr 16, 2024 | $55.43 | $53.87 | $1.56 | 585,344.0 | -0.45% |
| Apr 15, 2024 | $57.45 | $55.15 | $2.30 | 902,643.0 | -2.14% |
| Apr 12, 2024 | $58.30 | $56.13 | $2.17 | 849,695.0 | -1.14% |
| Apr 11, 2024 | $57.79 | $56.41 | $1.38 | 734,010.0 | -0.03% |
Vital Energy Inc. Stock (VTLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vital Energy Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vital Energy Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vital Energy Inc. Stock (VTLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $54.54 | $48.80 | $5.74 | 7,849,860.0 | -7.45% |
| Apr, 2024 | $58.30 | $51.50 | $6.80 | 14,313,115.0 | +0.91% |
| Mar, 2024 | $52.78 | $48.75 | $4.03 | 16,506,074.0 | +4.39% |
| Feb, 2024 | $50.57 | $40.97 | $9.60 | 14,372,393.0 | +14.83% |
| Jan, 2024 | $48.04 | $40.40 | $7.64 | 15,560,044.0 | -3.65% |
Vital Energy Inc. Stock (VTLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.26 | $40.00 | $8.26 | 19,520,557.0 | +1.45% |
| Nov, 2023 | $53.33 | $43.30 | $10.03 | 15,978,766.0 | -10.39% |
| Oct, 2023 | $58.00 | $45.55 | $12.45 | 13,750,433.0 | -9.71% |
| Sep, 2023 | $62.87 | $51.16 | $11.71 | 17,907,835.0 | -8.08% |
| Aug, 2023 | $61.00 | $50.24 | $10.76 | 12,804,871.0 | +14.23% |
| Jul, 2023 | $53.41 | $43.16 | $10.25 | 12,952,899.0 | +16.90% |
| Jun, 2023 | $46.62 | $41.10 | $5.52 | 15,034,974.0 | +8.82% |
| May, 2023 | $47.10 | $40.75 | $6.35 | 11,854,235.0 | -10.83% |
| Apr, 2023 | $54.30 | $44.19 | $10.11 | 12,584,201.0 | +2.17% |
| Mar, 2023 | $49.64 | $39.74 | $9.90 | 12,143,063.0 | +0.00% |
2.72%
0.70%
Cap:
|
Volume (24h):