Vine Energy Inc - Class A (VEI) Exchange: NYSE

Data as of March 28, 2024

$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 March 28, 2024
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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.