Vital Energy (VTLE) Stock Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free VTLE Stock Alerts $47.73 -0.54 (-1.12%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Vital Energy Stock Price Performance5 Day Performance-0.38%1 Month Performance-9.98%3 Month Performance-5.17%6 Month Performance+6.45%Year-To-Date Performance+4.92%1 Year Performance+13.02% Receive VTLE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vital Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount VTLE Stock Chart for Thursday, May, 30, 2024 VTLE Chart by TradingView Vital Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$48.27$47.73-1.12%$48.27$47.17883,470 shs$1.75 billion05/28/2024$47.91$48.27+0.75%$49.20$47.86970,115 shs$1.77 billion05/27/2024$47.91$47.91$48.34$47.65628,000 shs$1.76 billion05/24/2024$47.55$47.89+0.72%$48.34$47.65628,033 shs$1.76 billion05/23/2024$48.49$47.55-1.94%$49.16$47.15957,376 shs$1.74 billion05/22/2024$50.56$48.49-4.09%$49.90$48.071.04 million shs$1.78 billion Get the Latest News and Ratings for VTLE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vital Energy and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$50.91$50.56-0.69%$51.69$50.17682,846 shs$1.85 billion05/20/2024$49.53$50.91+2.79%$51.16$49.40977,819 shs$1.87 billion05/17/2024$48.38$49.52+2.36%$49.92$48.27784,950 shs$1.82 billion05/16/2024$48.57$48.38-0.38%$48.83$47.94743,428 shs$1.77 billion05/15/2024$49.34$48.57-1.57%$49.37$47.52778,905 shs$1.78 billion05/14/2024$48.37$49.34+2.01%$49.44$48.441.25 million shs$1.81 billion05/13/2024$49.07$48.37-1.43%$49.84$48.18818,935 shs$1.77 billion05/10/2024$51.39$49.06-4.53%$51.46$48.801.27 million shs$1.80 billion05/09/2024$53.08$51.39-3.18%$53.03$50.941.50 million shs$1.88 billion05/08/2024$53.60$53.08-0.97%$53.87$52.66932,047 shs$1.95 billion05/07/2024$53.45$53.60+0.28%$54.54$53.08679,392 shs$1.96 billion05/06/2024$51.65$53.45+3.48%$53.63$52.26533,982 shs$1.96 billion05/03/2024$50.91$51.65+1.45%$51.84$50.84457,971 shs$1.89 billion05/02/2024$50.93$50.91-0.04%$52.15$50.41546,059 shs$1.87 billion05/01/2024$53.02$50.93-3.94%$52.93$50.32726,928 shs$1.87 billion04/30/2024$55.74$53.02-4.88%$55.52$52.85669,931 shs$1.94 billion04/29/2024$55.18$55.74+1.01%$55.87$54.54384,011 shs$2.04 billion04/26/2024$54.64$55.24+1.10%$55.31$54.30401,648 shs$2.03 billion04/25/2024$55.14$54.64-0.91%$55.27$54.10511,491 shs$2.00 billion04/24/2024$55.37$55.14-0.42%$55.65$54.47364,650 shs$2.02 billion04/23/2024$54.57$55.37+1.47%$55.80$54.00362,991 shs$2.03 billion04/22/2024$53.79$54.57+1.45%$55.42$53.07402,214 shs$2.00 billion04/19/2024$53.26$53.76+0.94%$54.91$53.05677,494 shs$1.97 billion04/18/2024$53.63$53.26-0.69%$54.23$52.93543,657 shs$1.95 billion04/17/2024$55.05$53.63-2.58%$55.54$53.01906,395 shs$1.97 billion04/16/2024$55.27$55.05-0.40%$55.43$53.90589,920 shs$2.02 billion04/15/2024$56.48$55.27-2.14%$57.45$55.15902,634 shs$2.03 billion04/12/2024$57.09$56.48-1.07%$58.30$56.13824,271 shs$2.07 billion04/11/2024$57.15$57.09-0.10%$57.79$56.41736,775 shs$2.09 billion04/10/2024$56.70$57.15+0.79%$57.30$55.83829,672 shs$2.10 billion04/09/2024$55.94$56.70+1.36%$56.72$55.80944,777 shs$2.08 billion04/08/2024$56.78$55.94-1.48%$57.03$55.90700,114 shs$2.05 billion04/05/2024$54.71$56.78+3.78%$57.10$54.34918,068 shs$2.08 billion04/04/2024$53.93$54.71+1.45%$54.95$53.98886,134 shs$2.01 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/03/2024$53.04$53.93+1.68%$54.18$53.10668,770 shs$1.98 billion04/02/2024$52.64$53.04+0.76%$53.60$52.55692,388 shs$1.94 billion04/01/2024$52.54$52.64+0.19%$52.98$51.50535,633 shs$1.93 billion03/29/2024$52.54$52.54$52.78$51.121.64 million shs$1.93 billion03/28/2024$50.76$52.54+3.51%$52.78$51.121.64 million shs$1.93 billion03/27/2024$49.59$50.76+2.36%$50.91$49.201.52 million shs$1.86 billion03/26/2024$50.83$49.59-2.44%$51.26$49.54931,348 shs$1.82 billion03/25/2024$50.03$50.83+1.60%$51.50$50.43742,766 shs$1.86 billion03/22/2024$50.84$50.03-1.59%$51.01$49.65644,222 shs$1.84 billion03/21/2024$50.97$50.84-0.26%$51.43$50.60969,534 shs$1.86 billion03/20/2024$51.64$50.97-1.30%$51.50$50.771.07 million shs$1.87 billion03/19/2024$51.57$51.64+0.14%$52.18$51.00614,521 shs$1.89 billion03/18/2024$50.80$51.57+1.52%$51.99$49.96528,667 shs$1.89 billion03/15/2024$50.57$50.79+0.44%$51.18$49.871.10 million shs$1.86 billion03/14/2024$50.91$50.57-0.67%$51.22$50.06595,034 shs$1.85 billion03/13/2024$50.19$50.91+1.43%$51.49$50.25707,595 shs$1.46 billion03/12/2024$50.75$50.19-1.10%$50.78$49.49595,740 shs$1.44 billion03/11/2024$50.38$50.75+0.73%$50.77$49.27530,051 shs$1.46 billion03/08/2024$49.05$50.38+2.71%$50.64$49.06500,541 shs$1.44 billion03/07/2024$49.20$49.05-0.30%$49.69$48.75488,844 shs$1.41 billion03/06/2024$49.24$49.20-0.08%$50.37$48.82716,977 shs$1.41 billion03/05/2024$49.40$49.24-0.32%$50.60$49.20817,002 shs$1.41 billion03/04/2024$50.81$49.40-2.78%$51.05$48.961.12 million shs$1.42 billion03/01/2024$50.33$50.81+0.95%$52.16$50.56664,044 shs$1.46 billion02/29/2024$49.46$50.33+1.76%$50.57$49.37787,464 shs$1.44 billion Related Companies: Vermilion Energy Stock Chart Par Pacific Stock Chart Kimbell Royalty Partners Stock Chart Crescent Energy Stock Chart Talos Energy Stock Chart Dorchester Minerals Stock Chart Atlas Energy Solutions Stock Chart SilverBow Resources Stock Chart Granite Ridge Resources Stock Chart Sable Offshore Stock Chart Receive VTLE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vital Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VTLE) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe Exchange[Urgent!] Generational Wealth GameplanCrypto 101 MediaGet out of dollars—get into America’s new money insteadStansberry ResearchThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vital Energy, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.