Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	19.84	20.43	19.83	20.41	20.41	2.98%	474,323
Jan 26, 2026	19.77	19.87	19.38	19.82	19.82	1.48%	272,564
Jan 23, 2026	19.78	20.09	19.43	19.53	19.53	-0.51%	349,468
Jan 22, 2026	19.42	19.63	19.34	19.63	19.63	0.10%	620,048
Jan 21, 2026	19.70	19.95	19.52	19.61	19.61	1.08%	527,098
Jan 20, 2026	19.20	19.52	18.91	19.40	19.40	1.04%	501,573
Jan 16, 2026	19.66	19.70	19.20	19.20	19.20	-2.83%	388,661
Jan 15, 2026	19.62	20.06	19.59	19.76	19.76	-1.45%	424,938
Jan 14, 2026	19.80	20.31	19.80	20.05	20.05	1.67%	530,004
Jan 13, 2026	19.69	20.08	19.63	19.72	19.72	1.18%	423,539
Jan 12, 2026	19.62	19.66	19.35	19.49	19.49	-0.41%	218,242
Jan 9, 2026	19.74	19.87	19.32	19.57	19.57	-0.81%	325,137
Jan 8, 2026	18.96	19.99	18.96	19.73	19.73	4.12%	272,208
Jan 7, 2026	19.30	19.31	18.85	18.95	18.95	-1.97%	440,842
Jan 6, 2026	19.42	19.50	19.17	19.33	19.33	-0.77%	400,887
Jan 5, 2026	20.18	20.18	19.19	19.48	19.48	-2.16%	446,300
Jan 2, 2026	19.33	19.91	19.01	19.91	19.91	3.37%	426,688
Dec 31, 2025	19.28	19.33	19.09	19.26	19.26	-0.31%	343,675
Dec 30, 2025	19.32	19.60	19.31	19.32	19.32	0.94%	435,500
Dec 29, 2025	19.19	19.40	19.12	19.14	19.14	0.26%	338,595
Dec 26, 2025	19.11	19.23	18.94	19.09	19.09	-0.78%	305,650
Dec 24, 2025	19.02	19.27	18.86	19.24	19.24	0.21%	178,227
Dec 23, 2025	19.30	19.48	18.98	19.20	19.20	-0.47%	418,226
Dec 22, 2025	19.50	19.81	19.07	19.29	19.29	-0.52%	539,522
Dec 19, 2025	19.91	20.05	19.32	19.39	19.39	-2.66%	772,389
Dec 18, 2025	20.46	20.47	19.78	19.92	19.92	-2.73%	563,075
Dec 17, 2025	20.68	20.81	20.21	20.48	20.48	-0.68%	536,610
Dec 16, 2025	20.36	20.63	20.12	20.62	20.62	0.05%	625,854
Dec 15, 2025	21.19	21.22	20.47	20.61	20.61	-5.07%	571,725
Dec 12, 2025	21.79	21.91	21.61	21.71	21.15	0.14%	559,982
Dec 11, 2025	22.09	22.14	21.54	21.68	21.12	-2.25%	496,327
Dec 10, 2025	22.00	22.36	21.79	22.18	21.61	0.59%	803,955
Dec 9, 2025	21.62	22.15	21.62	22.05	21.48	1.99%	299,178
Dec 8, 2025	21.53	21.76	21.37	21.62	21.06	0.42%	263,972
Dec 5, 2025	21.70	22.12	21.52	21.53	20.97	-0.92%	353,466
Dec 4, 2025	21.75	21.94	21.68	21.73	21.17	-0.46%	250,406
Dec 3, 2025	21.38	22.06	21.28	21.83	21.26	2.83%	419,907
Dec 2, 2025	21.47	21.48	21.02	21.23	20.68	-1.12%	328,845
Dec 1, 2025	21.14	21.62	21.14	21.47	20.91	1.47%	330,612
Nov 28, 2025	20.78	21.20	20.78	21.16	20.61	0.86%	132,833
Nov 26, 2025	20.75	21.13	20.73	20.98	20.44	0.62%	180,852
Nov 25, 2025	20.77	20.91	20.55	20.85	20.31	-0.52%	251,532
Nov 24, 2025	20.53	21.03	20.35	20.96	20.42	1.21%	218,480
Nov 21, 2025	20.48	20.91	20.24	20.71	20.17	0.73%	460,880
Nov 20, 2025	21.15	21.43	20.54	20.56	20.03	-2.61%	350,474
Nov 19, 2025	20.83	21.25	20.71	21.11	20.56	-0.52%	307,773
Nov 18, 2025	20.68	21.23	20.52	21.22	20.67	2.41%	254,359
Nov 17, 2025	21.43	21.43	20.68	20.72	20.18	-1.94%	285,253
Nov 14, 2025	20.94	21.20	20.72	21.13	20.58	0.62%	225,844
Nov 13, 2025	20.91	21.20	20.75	21.00	20.46	0.33%	371,135