Free Trial

Vital Energy (VTLE) Stock Chart & Stock Price History

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free VTLE Stock Alerts
$49.07
-2.32 (-4.51%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vital Energy Stock Price Performance

5 Day
Performance
-8.45%
1 Month
Performance
-13.12%
3 Month
Performance
+9.17%
6 Month
Performance
+7.94%
Year-To-Date
Performance
+7.87%
1 Year
Performance
+15.92%
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
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

VTLE Stock Chart for Sunday, May, 12, 2024

VTLE Chart by TradingView

Vital Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
02/27/2024$47.48$49.31
+3.85%		$49.33$47.79830,722 shs$1.41 billion
02/26/2024$46.61$47.48
+1.87%		$47.51$45.93764,192 shs$1.36 billion
02/23/2024$47.98$46.58
-2.92%		$47.49$46.30693,603 shs$1.34 billion
02/22/2024$47.32$47.98
+1.39%		$48.55$47.031.20 million shs$1.38 billion
02/21/2024$45.69$47.32
+3.57%		$47.60$46.29881,870 shs$1.36 billion
02/20/2024$46.39$45.69
-1.51%		$46.94$45.50686,321 shs$1.31 billion
02/19/2024$46.39$46.39$47.15$45.55559,500 shs$1.33 billion
02/16/2024$46.19$46.39
+0.43%		$47.15$45.55559,350 shs$1.33 billion
02/15/2024$43.92$46.19
+5.17%		$46.82$44.001.03 million shs$1.32 billion
02/14/2024$43.65$43.92
+0.62%		$44.55$43.20424,797 shs$1.26 billion
02/13/2024$44.95$43.65
-2.89%		$44.74$43.25703,942 shs$1.25 billion
02/12/2024$43.21$44.95
+4.03%		$45.10$43.61618,569 shs$1.29 billion

Related Companies:
This page (NYSE:VTLE) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press