Vine Energy Inc - Class A (VEI) Exchange: NYSE
Data as of May 2, 2025
$17.58 ($0.51) 2.99%
Vine Energy Inc - Class A - Daily Information
Click for more stock information on Vine Energy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.27 |
| Previous Close | $17.58 |
| High | $17.62 |
| Low | $17.23 |
| Adjusted Open | $17.27 |
| Previous Adjusted Close | $17.58 |
| Adjusted High | $17.62 |
| Adjusted Low | $17.23 |
About Vine Energy Inc - Class A (VEI)
Vine Energy Inc - Class A
Invest in Vine Energy Inc - Class A (VEI)
Historical Stock Data for Vine Energy Inc - Class A (VEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | $17.27 | $17.62 | $17.23 | $17.58 | $17.58 | 792,204 |
| 2021-10-29 | $17.56 | $17.78 | $16.77 | $17.07 | $17.07 | 855,511 |
| 2021-10-28 | $17.64 | $18.00 | $17.44 | $17.63 | $17.63 | 242,950 |
| 2021-10-27 | $17.94 | $18.20 | $17.63 | $17.63 | $17.63 | 217,131 |
| 2021-10-26 | $18.01 | $18.42 | $17.91 | $17.99 | $17.99 | 186,236 |
| 2021-10-25 | $16.96 | $18.12 | $16.85 | $18.04 | $18.04 | 191,440 |
| 2021-10-22 | $16.32 | $16.64 | $16.29 | $16.62 | $16.62 | 118,931 |
| 2021-10-21 | $16.62 | $16.65 | $16.19 | $16.43 | $16.43 | 202,548 |
| 2021-10-20 | $16.40 | $16.66 | $16.28 | $16.63 | $16.63 | 402,248 |
| 2021-10-19 | $16.82 | $16.82 | $16.50 | $16.53 | $16.53 | 166,239 |
| 2021-10-18 | $16.85 | $17.03 | $16.69 | $16.84 | $16.84 | 182,208 |
| 2021-10-15 | $17.44 | $17.44 | $16.73 | $16.74 | $16.74 | 277,713 |
| 2021-10-14 | $17.09 | $17.09 | $16.72 | $17.05 | $17.05 | 165,501 |
| 2021-10-13 | $16.57 | $16.76 | $16.35 | $16.57 | $16.57 | 107,024 |
| 2021-10-12 | $16.61 | $16.86 | $16.45 | $16.57 | $16.57 | 328,740 |
| 2021-10-11 | $17.70 | $17.83 | $16.72 | $16.72 | $16.72 | 408,118 |
| 2021-10-08 | $17.37 | $17.56 | $17.18 | $17.49 | $17.49 | 282,185 |
| 2021-10-07 | $17.17 | $17.40 | $16.90 | $17.26 | $17.26 | 292,604 |
| 2021-10-06 | $17.50 | $17.63 | $16.87 | $17.04 | $17.04 | 209,958 |
| 2021-10-05 | $17.43 | $17.79 | $17.19 | $17.76 | $17.76 | 248,825 |
| 2021-10-04 | $16.89 | $17.35 | $16.86 | $17.23 | $17.23 | 199,082 |
| 2021-10-01 | $16.51 | $16.74 | $16.45 | $16.58 | $16.58 | 189,177 |
| 2021-09-30 | $16.29 | $16.63 | $16.11 | $16.47 | $16.47 | 211,001 |
| 2021-09-29 | $16.47 | $16.59 | $16.20 | $16.27 | $16.27 | 159,691 |
| 2021-09-28 | $16.89 | $17.03 | $16.54 | $16.58 | $16.58 | 116,543 |
| 2021-09-27 | $15.94 | $16.74 | $15.94 | $16.69 | $16.69 | 153,511 |
| 2021-09-24 | $16.06 | $16.26 | $15.70 | $15.70 | $15.70 | 123,937 |
| 2021-09-23 | $15.85 | $16.34 | $15.66 | $16.22 | $16.22 | 244,352 |
| 2021-09-22 | $15.73 | $15.96 | $15.66 | $15.72 | $15.72 | 209,543 |
| 2021-09-21 | $16.05 | $16.05 | $15.57 | $15.63 | $15.63 | 222,872 |
| 2021-09-20 | $15.80 | $16.34 | $15.69 | $15.89 | $15.89 | 249,732 |
| 2021-09-17 | $16.47 | $16.60 | $16.06 | $16.14 | $16.14 | 864,894 |
| 2021-09-16 | $16.72 | $16.79 | $16.32 | $16.41 | $16.41 | 204,843 |
| 2021-09-15 | $16.65 | $17.36 | $16.65 | $16.78 | $16.78 | 404,828 |
| 2021-09-14 | $16.87 | $16.87 | $16.41 | $16.46 | $16.46 | 199,401 |
| 2021-09-13 | $16.06 | $16.70 | $16.06 | $16.70 | $16.70 | 404,023 |
| 2021-09-10 | $16.37 | $16.52 | $15.82 | $15.83 | $15.83 | 250,306 |
| 2021-09-09 | $16.15 | $16.51 | $16.14 | $16.14 | $16.14 | 230,004 |
| 2021-09-08 | $16.06 | $16.28 | $15.90 | $16.22 | $16.22 | 415,460 |
| 2021-09-07 | $15.65 | $16.08 | $15.65 | $15.87 | $15.87 | 161,943 |
| 2021-09-03 | $15.69 | $15.75 | $15.37 | $15.73 | $15.73 | 241,276 |
| 2021-09-02 | $15.15 | $15.68 | $15.06 | $15.57 | $15.57 | 979,616 |
| 2021-09-01 | $14.87 | $15.10 | $14.78 | $15.05 | $15.05 | 422,910 |
| 2021-08-31 | $14.55 | $14.91 | $14.55 | $14.87 | $14.87 | 272,808 |
| 2021-08-30 | $14.82 | $14.82 | $14.56 | $14.60 | $14.60 | 327,879 |
| 2021-08-27 | $14.22 | $15.02 | $14.22 | $14.74 | $14.74 | 344,316 |
| 2021-08-26 | $14.09 | $14.20 | $13.96 | $14.12 | $14.12 | 267,045 |
| 2021-08-25 | $14.00 | $14.24 | $13.83 | $14.12 | $14.12 | 321,424 |
| 2021-08-24 | $14.00 | $14.10 | $13.75 | $14.00 | $14.00 | 564,342 |
| 2021-08-23 | $14.05 | $14.31 | $13.79 | $13.92 | $13.92 | 423,421 |
| 2021-08-20 | $13.67 | $14.07 | $13.59 | $13.97 | $13.97 | 210,911 |
| 2021-08-19 | $13.65 | $13.86 | $13.49 | $13.74 | $13.74 | 461,877 |
| 2021-08-18 | $14.62 | $14.62 | $13.91 | $13.94 | $13.94 | 210,974 |
| 2021-08-17 | $14.75 | $14.96 | $14.38 | $14.55 | $14.55 | 554,313 |
| 2021-08-16 | $14.49 | $14.95 | $14.28 | $14.73 | $14.73 | 798,662 |
| 2021-08-13 | $15.51 | $15.57 | $14.61 | $14.77 | $14.77 | 1,045,525 |
| 2021-08-12 | $15.17 | $15.64 | $15.04 | $15.51 | $15.51 | 1,842,057 |
| 2021-08-11 | $15.16 | $15.40 | $14.70 | $15.17 | $15.17 | 2,724,871 |
| 2021-08-10 | $14.59 | $15.48 | $14.32 | $14.88 | $14.88 | 659,632 |
| 2021-08-09 | $14.14 | $14.75 | $13.71 | $14.49 | $14.49 | 273,244 |
| 2021-08-06 | $14.82 | $14.88 | $14.17 | $14.38 | $14.38 | 114,130 |
| 2021-08-05 | $14.50 | $14.89 | $14.31 | $14.57 | $14.57 | 79,840 |
| 2021-08-04 | $14.03 | $14.62 | $14.00 | $14.45 | $14.45 | 358,216 |
| 2021-08-03 | $13.72 | $14.49 | $13.57 | $14.30 | $14.30 | 251,681 |
| 2021-08-02 | $14.09 | $14.50 | $13.64 | $13.72 | $13.72 | 94,343 |
| 2021-07-30 | $14.03 | $14.08 | $13.33 | $14.01 | $14.01 | 171,669 |
| 2021-07-29 | $13.97 | $14.39 | $13.76 | $14.24 | $14.24 | 594,714 |
| 2021-07-28 | $13.90 | $14.28 | $13.54 | $13.93 | $13.93 | 127,948 |
| 2021-07-27 | $14.30 | $14.41 | $13.53 | $13.80 | $13.80 | 305,083 |
| 2021-07-26 | $14.03 | $14.46 | $14.03 | $14.37 | $14.37 | 169,449 |
| 2021-07-23 | $14.31 | $14.31 | $13.48 | $13.97 | $13.97 | 105,685 |
| 2021-07-22 | $14.57 | $14.68 | $13.84 | $14.18 | $14.18 | 162,647 |
| 2021-07-21 | $14.15 | $14.79 | $13.97 | $14.50 | $14.50 | 264,630 |
| 2021-07-20 | $13.42 | $13.95 | $13.25 | $13.93 | $13.93 | 189,482 |
| 2021-07-19 | $13.75 | $13.80 | $13.21 | $13.40 | $13.40 | 138,704 |
| 2021-07-16 | $14.24 | $14.65 | $13.82 | $13.97 | $13.97 | 385,270 |
| 2021-07-15 | $14.35 | $14.35 | $13.89 | $14.00 | $14.00 | 475,881 |
| 2021-07-14 | $15.24 | $15.24 | $14.18 | $14.40 | $14.40 | 405,197 |
| 2021-07-13 | $15.09 | $15.34 | $14.84 | $15.15 | $15.15 | 109,527 |
| 2021-07-12 | $15.13 | $15.58 | $14.91 | $15.17 | $15.17 | 150,842 |
| 2021-07-09 | $15.28 | $15.36 | $15.00 | $15.26 | $15.26 | 179,274 |
| 2021-07-08 | $14.59 | $15.31 | $14.41 | $15.10 | $15.10 | 206,397 |
| 2021-07-07 | $14.63 | $14.88 | $14.21 | $14.81 | $14.81 | 276,274 |
| 2021-07-06 | $15.38 | $15.48 | $14.51 | $14.65 | $14.65 | 185,988 |
| 2021-07-02 | $15.72 | $15.85 | $15.21 | $15.36 | $15.36 | 175,375 |
| 2021-07-01 | $15.83 | $16.12 | $15.54 | $15.80 | $15.80 | 184,139 |
| 2021-06-30 | $15.28 | $15.82 | $15.26 | $15.59 | $15.59 | 415,610 |
| 2021-06-29 | $15.51 | $15.55 | $15.02 | $15.12 | $15.12 | 258,915 |
| 2021-06-28 | $15.82 | $15.97 | $15.18 | $15.29 | $15.29 | 297,684 |
| 2021-06-25 | $15.68 | $16.18 | $15.45 | $15.83 | $15.83 | 3,013,445 |
| 2021-06-24 | $15.46 | $15.72 | $15.25 | $15.55 | $15.55 | 508,884 |
| 2021-06-23 | $14.86 | $15.68 | $14.60 | $15.43 | $15.43 | 458,480 |
| 2021-06-22 | $14.88 | $15.01 | $14.67 | $14.71 | $14.71 | 308,003 |
| 2021-06-21 | $14.69 | $15.39 | $14.69 | $14.85 | $14.85 | 364,549 |
| 2021-06-18 | $14.36 | $14.91 | $14.33 | $14.64 | $14.64 | 1,523,722 |
| 2021-06-17 | $15.49 | $15.75 | $14.42 | $14.59 | $14.59 | 387,963 |
| 2021-06-16 | $15.41 | $16.00 | $15.24 | $15.41 | $15.41 | 423,930 |
| 2021-06-15 | $15.63 | $15.94 | $15.19 | $15.50 | $15.50 | 258,045 |
| 2021-06-14 | $15.55 | $16.21 | $15.49 | $15.58 | $15.58 | 346,542 |
| 2021-06-11 | $15.38 | $15.80 | $15.30 | $15.54 | $15.54 | 360,697 |
| 2021-06-10 | $15.41 | $15.54 | $15.10 | $15.26 | $15.26 | 269,617 |
| 2021-06-09 | $15.43 | $15.88 | $15.09 | $15.10 | $15.10 | 247,752 |
| 2021-06-08 | $15.07 | $16.07 | $15.00 | $15.38 | $15.38 | 513,532 |
| 2021-06-07 | $15.14 | $15.42 | $14.93 | $15.08 | $15.08 | 174,582 |
| 2021-06-04 | $15.42 | $15.47 | $14.71 | $15.11 | $15.11 | 296,572 |
| 2021-06-03 | $15.50 | $15.79 | $15.26 | $15.38 | $15.38 | 215,641 |
| 2021-06-02 | $15.15 | $15.80 | $15.15 | $15.49 | $15.49 | 422,489 |
| 2021-06-01 | $14.54 | $15.20 | $14.54 | $15.14 | $15.14 | 359,209 |
| 2021-05-28 | $14.42 | $14.69 | $14.26 | $14.53 | $14.53 | 115,445 |
| 2021-05-27 | $14.43 | $14.67 | $14.20 | $14.42 | $14.42 | 148,630 |
| 2021-05-26 | $14.50 | $14.79 | $14.23 | $14.53 | $14.53 | 446,167 |
| 2021-05-25 | $14.55 | $14.78 | $14.18 | $14.28 | $14.28 | 187,167 |
| 2021-05-24 | $15.10 | $15.12 | $14.28 | $14.51 | $14.51 | 400,797 |
| 2021-05-21 | $15.00 | $15.07 | $14.81 | $14.91 | $14.91 | 195,552 |
| 2021-05-20 | $14.34 | $14.99 | $14.22 | $14.90 | $14.90 | 693,695 |
| 2021-05-19 | $13.86 | $14.53 | $13.68 | $14.38 | $14.38 | 386,993 |
| 2021-05-18 | $14.29 | $14.29 | $13.88 | $14.25 | $14.25 | 1,198,005 |
| 2021-05-17 | $12.74 | $14.00 | $12.74 | $14.00 | $14.00 | 424,159 |
| 2021-05-14 | $12.76 | $13.16 | $12.76 | $13.06 | $13.06 | 107,194 |
| 2021-05-13 | $12.84 | $13.08 | $12.45 | $12.65 | $12.65 | 179,738 |
| 2021-05-12 | $13.18 | $13.35 | $12.73 | $12.99 | $12.99 | 170,356 |
| 2021-05-11 | $13.24 | $13.48 | $12.72 | $13.03 | $13.03 | 199,029 |
| 2021-05-10 | $13.38 | $13.50 | $13.06 | $13.39 | $13.39 | 179,370 |
| 2021-05-07 | $12.87 | $13.43 | $12.87 | $13.24 | $13.24 | 278,759 |
| 2021-05-06 | $13.01 | $13.91 | $12.74 | $13.04 | $13.04 | 342,441 |
| 2021-05-05 | $13.35 | $13.45 | $12.88 | $13.26 | $13.26 | 213,500 |
| 2021-05-04 | $13.21 | $13.31 | $12.82 | $13.09 | $13.09 | 149,642 |
| 2021-05-03 | $13.00 | $13.40 | $12.90 | $13.05 | $13.05 | 339,770 |
| 2021-04-30 | $13.07 | $13.28 | $12.71 | $12.80 | $12.80 | 144,328 |
| 2021-04-29 | $13.57 | $14.11 | $13.30 | $13.40 | $13.40 | 305,110 |
| 2021-04-28 | $13.08 | $13.50 | $12.91 | $13.49 | $13.49 | 128,590 |
| 2021-04-27 | $12.54 | $13.18 | $12.44 | $13.07 | $13.07 | 218,247 |
| 2021-04-26 | $12.12 | $12.67 | $12.00 | $12.51 | $12.51 | 253,365 |
| 2021-04-23 | $11.79 | $12.29 | $11.62 | $11.99 | $11.99 | 307,776 |
| 2021-04-22 | $11.36 | $11.92 | $11.05 | $11.79 | $11.79 | 413,510 |
| 2021-04-21 | $10.95 | $11.50 | $10.90 | $11.43 | $11.43 | 378,923 |
| 2021-04-20 | $11.43 | $11.63 | $10.95 | $11.14 | $11.14 | 346,269 |
| 2021-04-19 | $11.78 | $11.78 | $10.94 | $11.43 | $11.43 | 254,730 |
| 2021-04-16 | $10.88 | $11.76 | $10.86 | $11.62 | $11.62 | 1,162,610 |
| 2021-04-15 | $11.32 | $11.46 | $10.85 | $10.96 | $10.96 | 525,682 |
| 2021-04-14 | $11.42 | $11.67 | $11.15 | $11.25 | $11.25 | 570,357 |
| 2021-04-13 | $11.71 | $11.99 | $11.12 | $11.25 | $11.25 | 1,306,221 |
| 2021-04-12 | $12.35 | $12.62 | $11.64 | $11.71 | $11.71 | 835,865 |
| 2021-04-09 | $12.08 | $12.48 | $11.78 | $12.13 | $12.13 | 1,017,675 |
| 2021-04-08 | $12.38 | $12.38 | $11.82 | $12.01 | $12.01 | 394,166 |
| 2021-04-07 | $12.32 | $12.67 | $12.12 | $12.48 | $12.48 | 390,030 |
| 2021-04-06 | $12.66 | $12.83 | $12.19 | $12.40 | $12.40 | 250,376 |
| 2021-04-05 | $13.45 | $13.48 | $12.65 | $12.65 | $12.65 | 524,394 |
| 2021-04-01 | $13.60 | $13.73 | $13.32 | $13.41 | $13.41 | 322,279 |
| 2021-03-31 | $13.67 | $13.99 | $13.62 | $13.74 | $13.74 | 80,114 |
| 2021-03-30 | $13.83 | $14.35 | $13.74 | $13.74 | $13.74 | 268,372 |
| 2021-03-29 | $14.01 | $14.36 | $13.85 | $13.96 | $13.96 | 184,576 |
| 2021-03-26 | $14.02 | $14.32 | $13.43 | $14.01 | $14.01 | 311,256 |
| 2021-03-25 | $14.07 | $14.08 | $13.09 | $13.89 | $13.89 | 455,497 |
| 2021-03-24 | $14.25 | $14.28 | $13.69 | $13.95 | $13.95 | 332,604 |
| 2021-03-23 | $13.95 | $14.53 | $13.75 | $14.23 | $14.23 | 579,601 |
| 2021-03-22 | $14.00 | $14.52 | $13.77 | $14.32 | $14.32 | 1,121,791 |
| 2021-03-19 | $13.40 | $14.06 | $13.07 | $14.01 | $14.01 | 1,515,760 |
| 2021-03-18 | $13.75 | $14.00 | $13.20 | $13.50 | $13.50 | 5,888,346 |
Vine Energy Inc - Class A (VEI) News Headlines
Recent Vine Energy Inc - Class A (VEI) News
Similar Companies to Vine Energy Inc - Class A (VEI) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |