Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Vital Energy Inc | VTLE | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
51.23 | 51.12 | 52.27 | 50.76 |
VTLE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 51.00 | 52.36 | 49.18 | 50.46 | 961,934 | 1.08 | 2.12% |
1 Month | 49.81 | 52.36 | 48.75 | 50.39 | 782,684 | 2.27 | 4.56% |
3 Months | 47.84 | 52.36 | 40.40 | 46.46 | 750,875 | 4.24 | 8.86% |
6 Months | 55.42 | 58.00 | 40.00 | 47.03 | 771,717 | -3.34 | -6.03% |
1 Year | 43.46 | 62.87 | 40.00 | 48.12 | 720,510 | 8.62 | 19.83% |
3 Years | 50.21 | 62.87 | 39.74 | 48.42 | 719,639 | 1.87 | 3.72% |
5 Years | 50.21 | 62.87 | 39.74 | 48.42 | 719,639 | 1.87 | 3.72% |
VTLE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 50.76 | 1.17 | 2.36% | 49.21 | 50.91 | 49.18 | 1,518,025 |
Mar 26 2024 | 49.59 | -1.24 | -2.44% | 50.94 | 51.26 | 49.54 | 931,441 |
Mar 25 2024 | 50.83 | 0.80 | 1.60% | 50.47 | 51.50 | 50.425 | 742,805 |
Mar 22 2024 | 50.03 | -0.81 | -1.59% | 50.90 | 51.01 | 49.65 | 645,705 |
Mar 21 2024 | 50.84 | -0.13 | -0.26% | 51.00 | 51.43 | 50.595 | 971,692 |
Mar 20 2024 | 50.97 | -0.67 | -1.30% | 51.42 | 51.55 | 50.77 | 1,070,011 |
Mar 19 2024 | 51.64 | 0.07 | 0.14% | 51.27 | 52.18 | 51.00 | 614,542 |
Mar 18 2024 | 51.57 | 0.77 | 1.52% | 50.73 | 51.988 | 49.96 | 528,687 |
Mar 15 2024 | 50.80 | 0.25 | 0.49% | 50.18 | 51.18 | 49.8704 | 1,099,592 |
Mar 14 2024 | 50.55 | -0.36 | -0.71% | 51.00 | 51.22 | 50.06 | 595,034 |
Mar 13 2024 | 50.91 | 0.72 | 1.43% | 50.70 | 51.49 | 50.25 | 707,595 |
Mar 12 2024 | 50.19 | -0.56 | -1.10% | 50.75 | 50.78 | 49.49 | 596,009 |
Mar 11 2024 | 50.75 | 0.37 | 0.73% | 49.75 | 50.77 | 49.27 | 532,922 |
Mar 08 2024 | 50.38 | 1.30 | 2.65% | 49.19 | 50.64 | 49.06 | 500,307 |
Mar 07 2024 | 49.08 | -0.12 | -0.24% | 49.25 | 49.69 | 48.75 | 488,845 |
Mar 06 2024 | 49.20 | -0.04 | -0.08% | 50.10 | 50.37 | 48.82 | 716,978 |
Mar 05 2024 | 49.24 | -0.16 | -0.32% | 49.24 | 50.60 | 49.20 | 817,294 |
Mar 04 2024 | 49.40 | -1.41 | -2.78% | 50.81 | 51.05 | 48.96 | 1,122,796 |
Mar 01 2024 | 50.81 | 0.48 | 0.95% | 51.03 | 52.1599 | 50.56 | 665,929 |
Feb 29 2024 | 50.33 | 0.87 | 1.76% | 49.81 | 50.57 | 49.37 | 787,465 |
Feb 28 2024 | 49.46 | 0.15 | 0.30% | 49.29 | 49.81 | 48.45 | 710,709 |