NYSE:VTLE
Vital Energy, Inc. Stock Price (Quote)
$51.39
-1.69 (-3.18%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.32 | $58.27 | Thursday, 9th May 2024 VTLE stock ended at $51.39. This is 3.18% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.11% from a day low at $50.94 to a day high of $53.03. |
| 90 days | $42.97 | $58.27 | |
| 52 weeks | $40.00 | $62.87 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $52.28 | $53.03 | $50.94 | $51.39 | 1 499 523 |
| May 08, 2024 | $52.93 | $53.88 | $52.66 | $53.08 | 919 425 |
| May 07, 2024 | $53.45 | $54.54 | $53.08 | $53.60 | 630 731 |
| May 06, 2024 | $52.26 | $53.63 | $52.26 | $53.45 | 522 991 |
| May 03, 2024 | $51.31 | $51.84 | $50.84 | $51.65 | 449 426 |
| May 02, 2024 | $51.50 | $52.15 | $50.41 | $50.91 | 527 688 |
| May 01, 2024 | $52.68 | $52.93 | $50.32 | $50.93 | 726 929 |
| Apr 30, 2024 | $55.52 | $55.52 | $52.85 | $53.02 | 653 436 |
| Apr 29, 2024 | $54.91 | $55.87 | $54.54 | $55.74 | 373 687 |
| Apr 26, 2024 | $55.08 | $55.31 | $54.30 | $55.18 | 390 635 |
| Apr 25, 2024 | $54.77 | $55.50 | $54.06 | $54.65 | 499 748 |
| Apr 24, 2024 | $55.06 | $55.65 | $54.47 | $55.14 | 360 897 |
| Apr 23, 2024 | $54.48 | $55.80 | $54.00 | $55.36 | 362 991 |
| Apr 22, 2024 | $53.92 | $55.42 | $53.07 | $54.57 | 396 246 |
| Apr 19, 2024 | $52.81 | $54.91 | $52.81 | $53.79 | 590 031 |
| Apr 18, 2024 | $53.66 | $54.23 | $52.93 | $53.26 | 533 536 |
| Apr 17, 2024 | $54.77 | $55.54 | $52.99 | $53.66 | 845 951 |
| Apr 16, 2024 | $54.77 | $55.43 | $53.87 | $55.02 | 567 723 |
| Apr 15, 2024 | $56.95 | $57.45 | $55.15 | $55.27 | 902 634 |
| Apr 12, 2024 | $57.79 | $58.27 | $56.13 | $56.48 | 724 862 |
| Apr 11, 2024 | $57.67 | $57.79 | $56.41 | $57.13 | 602 362 |
| Apr 10, 2024 | $55.93 | $57.30 | $55.83 | $57.15 | 819 781 |
| Apr 09, 2024 | $56.25 | $56.72 | $55.82 | $56.70 | 835 116 |
| Apr 08, 2024 | $56.78 | $57.03 | $55.90 | $55.95 | 690 643 |
| Apr 05, 2024 | $54.76 | $57.10 | $54.34 | $56.78 | 763 287 |
