tiprankstipranks
Vital Energy (VTLE)
NYSE:VTLE
US Market

Vital Energy (VTLE) Historical Prices

Compare
450 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 31, 2025
21.24
21.69
20.78
21.22
21.22
-1.58%
1,331,437
1.29
Mar 28, 2025
21.77
21.92
21.17
21.56
21.56
-2.58%
754,779
0.74
Mar 27, 2025
22.25
22.47
21.84
22.13
22.13
-1.47%
825,285
0.81
Mar 26, 2025
22.63
23.22
22.37
22.46
22.46
+0.54%
684,534
0.66
Mar 25, 2025
23.20
23.29
22.24
22.34
22.34
-3.71%
974,758
0.94
Mar 24, 2025
22.41
23.20
22.27
23.20
23.20
+4.93%
1,090,546
1.05
Mar 21, 2025
22.54
22.58
21.84
22.11
22.11
-2.86%
1,630,754
1.58
Mar 20, 2025
22.14
22.96
21.84
22.76
22.76
+2.38%
1,540,017
1.50
Mar 19, 2025
21.46
22.43
21.45
22.23
22.23
+2.82%
804,886
0.79
Mar 18, 2025
21.95
22.25
21.25
21.62
21.62
+0.05%
884,002
0.87
Mar 17, 2025
21.33
22.07
21.26
21.61
21.61
+1.84%
1,020,347
1.01
Mar 14, 2025
20.00
21.22
19.85
21.22
21.22
+6.26%
1,367,020
1.37
Mar 13, 2025
21.39
21.64
19.97
19.97
19.97
-7.50%
1,335,487
1.35
Mar 12, 2025
21.12
21.70
20.51
21.59
21.59
+3.20%
1,235,658
1.25
Mar 11, 2025
20.73
21.46
20.11
20.92
20.92
+2.55%
1,540,739
1.58
Mar 10, 2025
21.07
21.52
20.00
20.40
20.40
-2.58%
1,852,370
1.94
Mar 07, 2025
21.25
21.97
20.61
20.94
20.94
-0.14%
2,110,847
2.26
Mar 06, 2025
21.31
22.12
20.65
20.97
20.97
-3.94%
1,074,432
1.15
Mar 05, 2025
22.21
22.26
20.65
21.83
21.83
-5.29%
2,282,075
2.54
Mar 04, 2025
23.60
23.70
22.12
23.05
23.05
-3.23%
1,789,812
2.03
Mar 03, 2025
27.01
27.46
23.48
23.82
23.82
-10.82%
1,550,900
1.78
Feb 28, 2025
26.51
26.90
25.95
26.71
26.71
-0.63%
1,550,495
1.81
Feb 27, 2025
27.26
27.63
26.71
26.88
26.88
-0.63%
1,159,638
1.37
Feb 26, 2025
28.00
28.36
26.93
27.05
27.05
-2.91%
1,107,063
1.32
Feb 25, 2025
28.51
28.76
27.69
27.86
27.86
-2.89%
1,195,179
1.44
Feb 24, 2025
29.01
29.30
28.13
28.69
28.69
-0.24%
1,246,755
1.52
Feb 21, 2025
30.54
31.75
28.56
28.76
28.76
-6.93%
1,863,232
2.32
Feb 20, 2025
31.66
32.21
29.29
30.90
30.90
-12.14%
3,818,224
5.06
Feb 19, 2025
34.92
35.92
34.92
35.17
35.17
+0.86%
750,155
1.00
Feb 18, 2025
34.50
35.51
33.94
34.87
34.87
+1.66%
962,557
1.28
Feb 14, 2025
34.30
35.25
33.91
34.30
34.30
+1.45%
753,242
1.01
Feb 13, 2025
33.42
33.82
32.83
33.81
33.81
+1.23%
404,379
0.53
Feb 12, 2025
34.33
34.54
32.90
33.40
33.40
-3.10%
650,609
0.86
Feb 11, 2025
33.66
35.12
33.66
34.47
34.47
+3.58%
606,837
0.78
Feb 10, 2025
31.97
33.48
31.97
33.28
33.28
+5.62%
600,566
0.76
Feb 07, 2025
31.77
31.90
31.29
31.51
31.51
-0.03%
716,495
0.91
Feb 06, 2025
32.88
33.16
31.24
31.52
31.52
-3.22%
553,194
0.70
Feb 05, 2025
32.47
32.73
32.08
32.57
32.57
-0.18%
613,468
0.77
Feb 04, 2025
30.33
32.94
30.06
32.63
32.63
+6.39%
818,120
1.02
Feb 03, 2025
31.83
31.83
30.55
30.67
30.67
-3.86%
849,758
1.07
Jan 31, 2025
33.45
33.48
31.47
31.90
31.90
-4.63%
1,092,910
1.38
Jan 30, 2025
33.90
33.90
32.96
33.45
33.45
-0.56%
512,180
0.64
Jan 29, 2025
33.65
33.87
33.14
33.64
33.64
-0.41%
484,531
0.60
Jan 28, 2025
34.16
34.49
33.50
33.78
33.78
-1.05%
676,839
0.85
Jan 27, 2025
33.92
34.70
33.26
34.14
34.14
+0.59%
719,753
0.90
Jan 24, 2025
34.43
34.74
33.62
33.94
33.94
-1.39%
673,380
0.84
Jan 23, 2025
35.12
35.86
33.96
34.42
34.42
-0.61%
608,864
0.76
Jan 22, 2025
34.38
35.72
33.97
34.63
34.63
-0.12%
632,255
0.78
Jan 21, 2025
35.38
35.72
33.46
34.67
34.67
-3.53%
1,140,732
1.42
Jan 17, 2025
36.51
36.52
35.36
35.94
35.94
-1.62%
879,834
1.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis