Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
26.61
-0.05 (-0.19%)
At close: Aug 29, 2025, 4:00 PM
26.61
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:20 PM EDT
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.70 | 26.94 | 26.55 | 26.55 | - | -0.41% | 128,874 |
| Aug 28, 2025 | 26.95 | 26.99 | 26.65 | 26.66 | 26.66 | -0.60% | 284,024 |
| Aug 27, 2025 | 26.35 | 27.15 | 26.35 | 26.82 | 26.82 | 1.28% | 387,642 |
| Aug 26, 2025 | 26.33 | 26.62 | 26.33 | 26.48 | 26.48 | -0.04% | 356,005 |
| Aug 25, 2025 | 26.07 | 26.60 | 26.07 | 26.49 | 26.49 | 1.15% | 221,165 |
| Aug 22, 2025 | 25.32 | 26.29 | 25.32 | 26.19 | 26.19 | 3.85% | 289,326 |
| Aug 21, 2025 | 24.85 | 25.32 | 24.79 | 25.22 | 25.22 | 1.20% | 271,770 |
| Aug 20, 2025 | 24.75 | 25.00 | 24.63 | 24.92 | 24.92 | 0.97% | 260,976 |
| Aug 19, 2025 | 25.04 | 25.15 | 24.66 | 24.68 | 24.68 | -1.67% | 285,879 |
| Aug 18, 2025 | 25.67 | 25.67 | 25.08 | 25.10 | 25.10 | -0.79% | 227,232 |
| Aug 15, 2025 | 25.66 | 25.69 | 25.20 | 25.30 | 25.30 | -1.40% | 339,347 |
| Aug 14, 2025 | 25.61 | 25.78 | 25.25 | 25.66 | 25.66 | 0.12% | 227,448 |
| Aug 13, 2025 | 25.33 | 25.77 | 25.22 | 25.63 | 25.63 | 0.95% | 251,528 |
| Aug 12, 2025 | 25.03 | 25.45 | 24.86 | 25.39 | 25.39 | 2.17% | 223,130 |
| Aug 11, 2025 | 24.94 | 25.18 | 24.59 | 24.85 | 24.85 | - | 225,786 |
| Aug 8, 2025 | 24.75 | 24.98 | 24.42 | 24.85 | 24.85 | 0.89% | 211,468 |
| Aug 7, 2025 | 26.48 | 26.65 | 24.60 | 24.63 | 24.63 | -5.96% | 384,472 |
| Aug 6, 2025 | 26.00 | 26.92 | 26.00 | 26.19 | 26.19 | 1.24% | 572,787 |
| Aug 5, 2025 | 25.14 | 25.97 | 24.69 | 25.87 | 25.87 | 9.94% | 972,414 |
| Aug 4, 2025 | 23.18 | 23.65 | 23.14 | 23.53 | 23.53 | 1.69% | 296,781 |
| Aug 1, 2025 | 23.74 | 23.78 | 22.90 | 23.14 | 23.14 | -3.30% | 388,813 |
| Jul 31, 2025 | 23.90 | 24.24 | 23.72 | 23.93 | 23.93 | -1.16% | 213,879 |
| Jul 30, 2025 | 24.60 | 24.69 | 24.06 | 24.21 | 24.21 | -1.55% | 332,069 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.33 | 24.59 | 24.59 | -1.32% | 185,757 |
| Jul 28, 2025 | 24.54 | 25.01 | 24.54 | 24.92 | 24.92 | 2.64% | 210,501 |
| Jul 25, 2025 | 24.57 | 24.57 | 24.15 | 24.28 | 24.28 | -0.94% | 232,628 |
| Jul 24, 2025 | 24.24 | 24.58 | 24.14 | 24.51 | 24.51 | 0.53% | 210,731 |
| Jul 23, 2025 | 23.95 | 24.42 | 23.88 | 24.38 | 24.38 | 1.80% | 265,523 |
| Jul 22, 2025 | 23.42 | 24.22 | 23.42 | 23.95 | 23.95 | 1.70% | 331,355 |
| Jul 21, 2025 | 23.87 | 23.99 | 23.49 | 23.55 | 23.55 | -0.63% | 228,340 |
| Jul 18, 2025 | 23.71 | 23.85 | 23.45 | 23.70 | 23.70 | 1.41% | 239,708 |
| Jul 17, 2025 | 22.80 | 23.53 | 22.80 | 23.37 | 23.37 | 1.87% | 328,680 |
| Jul 16, 2025 | 22.93 | 23.09 | 22.70 | 22.94 | 22.94 | 0.26% | 203,171 |
| Jul 15, 2025 | 23.53 | 23.59 | 22.87 | 22.88 | 22.88 | -2.39% | 263,091 |
| Jul 14, 2025 | 23.69 | 23.74 | 23.30 | 23.44 | 23.44 | -1.26% | 230,858 |
| Jul 11, 2025 | 23.59 | 23.83 | 23.31 | 23.74 | 23.74 | 0.81% | 186,412 |
| Jul 10, 2025 | 23.20 | 23.70 | 23.06 | 23.55 | 23.55 | 0.99% | 217,148 |
| Jul 9, 2025 | 23.62 | 23.73 | 23.18 | 23.32 | 23.32 | -1.23% | 247,504 |
| Jul 8, 2025 | 22.78 | 24.00 | 22.78 | 23.61 | 23.61 | 3.51% | 297,522 |
| Jul 7, 2025 | 23.00 | 23.25 | 22.60 | 22.81 | 22.81 | -1.43% | 237,104 |
| Jul 3, 2025 | 23.36 | 23.36 | 23.07 | 23.14 | 23.14 | -0.26% | 146,825 |
| Jul 2, 2025 | 22.83 | 23.32 | 22.56 | 23.20 | 23.20 | 2.75% | 323,934 |
| Jul 1, 2025 | 22.09 | 22.84 | 21.84 | 22.58 | 22.58 | 2.22% | 494,081 |
| Jun 30, 2025 | 22.45 | 22.54 | 21.99 | 22.09 | 22.09 | -1.78% | 386,312 |
| Jun 27, 2025 | 22.98 | 23.11 | 22.43 | 22.49 | 22.49 | -1.66% | 1,527,515 |
| Jun 26, 2025 | 22.56 | 22.93 | 22.42 | 22.87 | 22.87 | 2.19% | 217,459 |
| Jun 25, 2025 | 22.70 | 22.82 | 22.38 | 22.38 | 22.38 | -1.32% | 359,975 |
| Jun 24, 2025 | 22.33 | 22.82 | 22.29 | 22.68 | 22.68 | 0.84% | 412,575 |
| Jun 23, 2025 | 23.25 | 23.60 | 22.39 | 22.49 | 22.49 | -3.10% | 459,574 |
| Jun 20, 2025 | 23.47 | 23.55 | 23.13 | 23.21 | 23.21 | -0.73% | 655,228 |