Vital Energy Inc (VTLE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.07 | -27.5136612022 | 36.6 | 38.02 | 26.0157 | 1184364 | 32.36594253 | CS |
| 4 | -16.87 | -38.8709677419 | 43.4 | 47.8 | 26.0157 | 1030815 | 38.19955573 | CS |
| 12 | -24.17 | -47.6725838264 | 50.7 | 58.3 | 26.0157 | 922590 | 44.03282384 | CS |
| 26 | -33.24 | -55.6131838715 | 59.77 | 59.77 | 26.0157 | 862506 | 45.67641273 | CS |
| 52 | -23.68 | -47.1619199363 | 50.21 | 62.87 | 26.0157 | 776659 | 46.7943548 | CS |
| 156 | -23.68 | -47.1619199363 | 50.21 | 62.87 | 26.0157 | 776659 | 46.7943548 | CS |
| 260 | 0 | 0 | 0 | 31.01 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 26.43 | 0 | 0.00 | 26.81 | 27.64 | 26.395 | 1266307 |
| 1726180800 | 26.43 | -0.29 | -1.09 | 26.7 | 26.965 | 26.0157 | 1181281 |
| 1726094400 | 26.72 | -0.31 | -1.15 | 27.1 | 27.33 | 26.38 | 1185423 |
| 1726008000 | 27.03 | -0.33 | -1.21 | 27.5 | 27.5 | 26.1 | 1604730 |
| 1725921600 | 27.36 | -1.04 | -3.66 | 28.44 | 28.59 | 27.33 | 2081685 |
| 1725662400 | 28.4 | -2.17 | -7.10 | 30.6 | 31.01 | 28.19 | 2116986 |
| 1725576000 | 30.57 | -1.42 | -4.44 | 32.31 | 32.4578 | 30.57 | 1317932 |
| 1725489600 | 31.99 | -1.47 | -4.39 | 33.76 | 33.945 | 31.97 | 948167 |
| 1725403200 | 33.46 | -2.43 | -6.77 | 35.09 | 35.14 | 33.45 | 1177688 |
| 1725057600 | 35.89 | -1.14 | -3.08 | 36.46 | 36.55 | 35.49 | 927307 |
| 1724971200 | 37.03 | 0.75 | 2.07 | 36.6 | 37.33 | 35.9984 | 977872 |
| 1724884800 | 36.28 | -0.18 | -0.49 | 36.2 | 36.29 | 35.58 | 753057 |
| 1724798400 | 36.46 | -0.45 | -1.22 | 36.71 | 36.88 | 36.02 | 738820 |
| 1724712000 | 36.91 | 0.42 | 1.15 | 37.24 | 38.02 | 36.6004 | 1130319 |
| 1724452800 | 36.49 | 0.9 | 2.53 | 35.9 | 36.58 | 35.9 | 1041087 |
| 1724366400 | 35.59 | 0.2 | 0.57 | 35.46 | 35.96 | 35.32 | 581562 |
| 1724280000 | 35.39 | -0.53 | -1.48 | 36.3 | 36.58 | 35.135 | 764734 |
| 1724193600 | 35.92 | -0.35 | -0.96 | 36.14 | 36.21 | 35.17 | 1443568 |
| 1724107200 | 36.27 | -0.08 | -0.22 | 36.7 | 37.295 | 36.092 | 1401606 |
| 1723848000 | 36.35 | -0.82 | -2.21 | 36.6 | 37.025 | 36.28 | 1129087 |
| 1723761600 | 37.17 | 0.25 | 0.68 | 36.92 | 37.79 | 36.87 | 980780 |
| 1723675200 | 36.92 | -0.37 | -0.99 | 37.4 | 37.635 | 36.7 | 1276798 |
| 1723588800 | 37.29 | -0.38 | -1.01 | 37.84 | 37.9399 | 37.03 | 968643 |
| 1723502400 | 37.67 | 0.11 | 0.29 | 37.92 | 38.405 | 37.19 | 724052 |
| 1723243200 | 37.56 | -0.27 | -0.71 | 37.58 | 38.13 | 37.21 | 599552 |
| 1723156800 | 37.83 | 1.11 | 3.02 | 38 | 39.21 | 36.53 | 1975443 |
| 1723070400 | 36.72 | -0.07 | -0.19 | 37.93 | 38.17 | 36.71 | 1384041 |
| 1722984000 | 36.79 | -0.45 | -1.21 | 37.12 | 37.93 | 36.57 | 995961 |
| 1722897600 | 37.24 | -2.28 | -5.77 | 38.54 | 38.57 | 36.83 | 1348692 |
| 1722638400 | 39.52 | -3.03 | -7.12 | 41.86 | 41.86 | 39.45 | 2627484 |
| 1722552000 | 42.55 | -1.06 | -2.43 | 43.45 | 43.795 | 42.05 | 1436173 |
| 1722465600 | 43.61 | 0.89 | 2.08 | 44.25 | 44.935 | 43.29 | 758638 |
| 1722379200 | 42.72 | -0.32 | -0.74 | 43.32 | 43.92 | 42.591 | 755722 |
| 1722292800 | 43.04 | -0.41 | -0.94 | 43.96 | 43.96 | 42.34 | 928198 |
| 1722033600 | 43.45 | 0.29 | 0.67 | 43.33 | 43.89 | 42.44 | 759647 |
| 1721947200 | 43.16 | 0.17 | 0.40 | 43.35 | 43.69 | 42.905 | 684731 |
| 1721860800 | 42.99 | -0.57 | -1.31 | 44.12 | 44.39 | 42.59 | 753760 |
| 1721774400 | 43.56 | -1.71 | -3.78 | 44.99 | 44.99 | 43.51 | 694272 |
| 1721688000 | 45.27 | -0.4 | -0.88 | 45.21 | 45.48 | 44.39 | 478846 |
| 1721428800 | 45.67 | -0.29 | -0.63 | 45.73 | 45.83 | 44.9 | 581778 |
| 1721342400 | 45.96 | -0.43 | -0.93 | 46 | 46.37 | 45.18 | 659560 |
| 1721256000 | 46.39 | 0.32 | 0.69 | 46.18 | 47.8 | 45.82 | 692241 |
| 1721169600 | 46.07 | -0.2 | -0.43 | 46.25 | 46.72 | 45.59 | 873034 |
| 1721083200 | 46.27 | 1.63 | 3.65 | 45.15 | 46.735 | 44.4501 | 791315 |
| 1720824000 | 44.64 | -0.24 | -0.53 | 45.45 | 45.65 | 44.2225 | 526901 |
| 1720737600 | 44.88 | 1.67 | 3.86 | 43.66 | 45.23 | 43.1547 | 1007130 |
| 1720651200 | 43.21 | -0.45 | -1.03 | 43.59 | 43.845 | 42.78 | 585561 |
| 1720564800 | 43.66 | -1 | -2.24 | 44.01 | 44.645 | 43.6 | 566319 |
| 1720478400 | 44.66 | 0.22 | 0.50 | 44.09 | 44.785 | 43.69 | 484354 |
| 1720219200 | 44.44 | -1.5 | -3.27 | 45.81 | 46 | 44.09 | 635169 |
| 1720040640 | 45.94 | 0.8 | 1.77 | 45.51 | 46.05 | 45.25 | 211982 |
| 1719960000 | 45.14 | 0.02 | 0.04 | 45.75 | 45.95 | 45.08 | 697695 |
| 1719873600 | 45.12 | 0.8 | 1.81 | 45.1 | 45.815 | 44.44 | 833311 |
| 1719614400 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1719528000 | 44.32 | 1.5 | 3.50 | 43.24 | 44.4 | 42.64 | 1391784 |
| 1719441600 | 42.82 | -0.64 | -1.47 | 43.39 | 43.39 | 42.58 | 784444 |
| 1719355200 | 43.46 | -0.74 | -1.67 | 44.01 | 44.04 | 43.11 | 798259 |
| 1719268800 | 44.2 | 1.42 | 3.32 | 42.95 | 44.62 | 42.86 | 1869094 |
| 1719009600 | 42.78 | -0.6 | -1.38 | 43.4 | 43.64 | 42.25 | 2132171 |
| 1718923200 | 43.38 | 1.01 | 2.38 | 42.45 | 43.71 | 42.2 | 1209138 |
| 1718750400 | 42.37 | 0.51 | 1.22 | 42.01 | 42.9 | 41.73 | 875818 |
| 1718664000 | 41.86 | 0.07 | 0.17 | 41.87 | 42 | 41.195 | 836452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
