Vital Energy, Inc. (VTLE) NYSE

16.40

-0.99(-5.69%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.3516.416.417.3616.181.46M
September 04, 202517.4417.3917.3917.8217.221.42M
September 03, 202518.0517.6217.6218.5917.541.5M
September 02, 202517.9618.5418.5418.5417.611.78M
August 29, 202517.5717.8217.8218.1717.511.65M
August 28, 202517.317.9117.9117.9917.042.44M
August 27, 202516.7117.2917.2918.116.73.81M
August 26, 202517.6216.7716.7717.9316.773.31M
August 25, 202516.818.0818.0818.8116.3310.52M
August 22, 202514.5415.7915.7915.9714.442.37M
August 21, 202514.214.3514.3514.5113.791.43M
August 20, 202514.7514.3914.3914.8614.081.36M
August 19, 202515.5914.5414.5415.814.541.75M
August 18, 202515.2515.5715.5716.1114.811.4M
August 15, 202515.2315.3215.3215.6415.021.08M
August 14, 202515.1115.3715.3715.3914.93908,205
August 13, 20251515.415.415.7814.781.18M
August 12, 202514.5415.0315.0315.3614.41.22M
August 11, 202514.9314.4914.4915.1314.131.62M
August 08, 202515.1414.8214.8215.3814.691.52M
August 07, 202516.5214.9314.9316.8114.812.95M
August 06, 202516.9716.4616.4617.5216.271.25M
August 05, 202516.816.6716.6716.8616.281.08M
August 04, 202516.6416.616.616.7916.34805,544
August 01, 202518.3516.9116.9118.416.691.51M
July 31, 202518.8718.6918.6919.3518.441.1M
July 30, 202520.3319.3819.3820.3819.111.17M
July 29, 202519.7420.3920.3920.4619.371.05M
July 28, 202519.1919.8219.8219.9119.011.18M
July 25, 202518.7418.5818.5819.0518.29921,400
July 24, 202517.9818.7318.7319.0417.711.47M
July 23, 202516.9817.917.917.9416.81.75M
July 22, 202516.5816.8116.8117.1116.58838,300
July 21, 202517.0816.6216.6217.1716.56624,399
July 18, 202517.3916.8116.8117.6216.721.26M
July 17, 202515.8916.916.917.0515.891M
July 16, 202516.7716.1116.1116.9615.851.37M
July 15, 20251816.7716.771816.751.4M
July 14, 202518.7117.8817.8818.9317.741.2M
July 11, 202518.5318.9218.9219.1118.3930,532
July 10, 202518.0118.2918.2918.6117.53990,839
July 09, 202518.4918.3318.3318.7818.051.35M
July 08, 202516.8518.8718.8719.0516.691.85M
July 07, 202516.716.7516.7517.2216.22891,100
July 03, 202517.1317.0217.0217.2816.92370,492
July 02, 202516.9817.0117.0117.1316.421.11M
July 01, 202516.4116.5316.5317.4915.91.37M
June 30, 202516.4816.0916.0916.5315.881.17M
June 27, 202516.4216.5616.5616.6516.172.01M
June 26, 202516.6916.5116.5116.9916.21.61M
June 25, 202517.4716.7316.7317.5116.721.39M
June 24, 202518.1917.5717.5718.4917.212.17M
June 23, 202521.1418.8618.8621.218.721.82M
June 20, 202521.1920.8620.8621.3520.571.37M
June 18, 202521.421.1121.1121.8920.851.13M
June 17, 202521.3921.4921.4922.120.891.2M
June 16, 202521.1521.2621.2621.3820.561.54M
June 13, 202521.4321.3721.3721.7820.22.27M
June 12, 202518.920.1520.1520.1818.61.32M
June 11, 202519.0919.3319.3319.618.761.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved