Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
26.32
-0.63 (-2.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202527.0127.1026.8026.9526.95-0.77%114,007
Feb 19, 202526.8527.1726.6927.1627.161.76%162,455
Feb 18, 202526.9027.0626.5726.6926.69-0.63%196,642
Feb 14, 202526.5927.0026.4926.8626.861.63%203,827
Feb 13, 202526.1226.4426.0126.4326.431.61%149,928
Feb 12, 202526.6326.6325.9126.0126.01-2.69%150,570
Feb 11, 202526.5826.8426.5326.7326.730.75%128,139
Feb 10, 202526.3826.8226.2826.5326.531.88%213,405
Feb 7, 202526.5926.5925.9826.0426.04-2.03%108,156
Feb 6, 202526.8326.8826.4126.5826.58-0.82%172,520
Feb 5, 202526.6326.8726.5126.8026.801.02%150,792
Feb 4, 202525.7926.6425.7926.5326.532.24%126,736
Feb 3, 202525.7826.0825.6025.9525.950.27%188,408
Jan 31, 202526.1326.1525.7025.8825.88-1.82%216,636
Jan 30, 202526.6226.7226.1826.3626.36-0.11%145,233
Jan 29, 202525.9926.3925.7426.3926.391.31%138,583
Jan 28, 202526.0126.1825.6826.0526.050.35%140,941
Jan 27, 202526.2526.5325.8725.9625.96-1.89%170,670
Jan 24, 202526.9026.9326.3426.4626.46-1.16%158,491
Jan 23, 202526.7526.9026.5926.7726.770.15%158,563
Jan 22, 202526.8627.0426.6126.7326.73-0.96%150,632
Jan 21, 202527.4027.4926.8426.9926.99-1.32%223,313
Jan 17, 202527.2627.4927.0927.3527.350.37%155,333
Jan 16, 202527.1527.4727.0027.2527.250.48%169,176
Jan 15, 202526.9627.1326.7027.1227.121.12%202,627
Jan 14, 202526.4526.9626.4526.8226.821.09%187,129
Jan 13, 202526.2826.8926.2126.5326.530.95%179,521
Jan 10, 202526.6626.9026.1926.2826.280.11%159,154
Jan 8, 202526.3826.7926.0026.2526.25-0.87%138,773
Jan 7, 202526.1926.5026.1526.4826.481.85%183,628
Jan 6, 202526.0326.5825.9126.0026.000.46%224,452
Jan 3, 202525.6426.0425.5225.8825.881.77%271,243
Jan 2, 202525.4325.5725.0825.4325.431.72%253,671
Dec 31, 202425.0125.3224.8125.0025.000.08%320,442
Dec 30, 202424.6425.1924.5024.9824.981.83%247,013
Dec 27, 202424.5124.9224.2724.5324.53-0.33%125,282
Dec 26, 202424.5624.7524.2024.6124.610.33%99,818
Dec 24, 202424.5124.7624.2224.5324.530.70%118,208
Dec 23, 202424.1024.4823.8724.3624.360.91%167,953
Dec 20, 202423.8424.4423.7624.1424.140.12%374,536
Dec 19, 202424.9825.3724.1024.1124.11-1.59%267,203
Dec 18, 202426.3126.3124.4724.5024.50-6.45%349,056
Dec 17, 202426.3126.5725.8726.1926.19-0.27%480,913
Dec 16, 202427.1827.2526.1926.2626.26-3.21%349,853
Dec 13, 202427.3827.5027.0527.1326.60-1.20%175,940
Dec 12, 202427.6027.8927.2827.4626.92-0.36%111,613
Dec 11, 202427.6027.7127.2627.5627.021.10%121,985
Dec 10, 202427.2927.6527.0027.2626.73-0.04%111,388
Dec 9, 202427.1627.7427.1327.2726.741.60%178,398
Dec 6, 202427.3027.3026.5026.8426.31-2.01%139,145
Dec 5, 202427.3027.6227.2527.3926.85-0.25%138,079
Dec 4, 202428.2628.3527.4127.4626.92-2.66%127,288
Dec 3, 202428.2128.3527.7428.2127.660.86%119,490
Dec 2, 202428.1528.1827.6627.9727.42-0.39%119,005
Nov 29, 202428.0728.3128.0028.0827.530.54%85,832
Nov 27, 202428.0228.4027.9127.9327.38-0.39%94,649
Nov 26, 202428.1628.3127.6528.0427.49-0.28%115,154
Nov 25, 202428.2828.4128.0728.1227.57-0.14%137,717
Nov 22, 202428.0128.4027.9328.1627.611.22%152,996
Nov 21, 202427.9328.2027.4427.8227.280.07%154,936
Nov 20, 202427.7127.8727.5027.8027.260.94%98,476
Nov 19, 202427.0627.5727.0627.5427.001.25%114,238
Nov 18, 202427.3727.5327.1727.2026.670.63%116,561
Nov 15, 202427.4027.5826.9527.0326.50-1.17%134,673
Nov 14, 202427.3327.3526.9027.3526.810.55%147,548
Nov 13, 202427.1927.4326.8327.2026.670.55%127,695
Nov 12, 202427.4027.6026.9727.0526.52-1.39%156,710
Nov 11, 202427.1227.5527.1227.4326.890.62%132,832
Nov 8, 202427.7427.7427.1527.2626.73-1.30%174,078
Nov 7, 202427.0227.8526.9627.6227.081.62%253,632
Nov 6, 202426.3227.8126.3227.1826.653.50%335,588
Nov 5, 202425.2126.3525.1226.2625.754.62%313,130
Nov 4, 202424.9425.3024.7225.1024.611.62%145,237
Nov 1, 202425.0225.1424.6324.7024.22-0.68%106,627
Oct 31, 202425.2625.4624.8324.8724.38-1.00%157,679
Oct 30, 202425.1025.2225.0025.1224.630.72%114,927
Oct 29, 202424.7124.9624.5224.9424.450.93%112,507
Oct 28, 202424.6024.8224.4224.7124.23-1.51%126,455
Oct 25, 202425.2025.3424.8625.0924.600.28%96,350
Oct 24, 202424.9825.0424.6325.0224.530.64%87,736
Oct 23, 202424.8624.9124.5824.8624.37-0.20%118,693
Oct 22, 202425.0425.2124.8624.9124.420.04%82,335
Oct 21, 202425.2125.2124.6924.9024.41-0.40%180,186
Oct 18, 202425.2225.2924.8025.0024.51-1.42%129,247
Oct 17, 202425.1725.4024.9325.3624.860.88%162,655
Oct 16, 202425.0525.3624.8925.1424.651.05%129,246
Oct 15, 202424.5625.1324.5624.8824.39-1.74%132,390
Oct 14, 202425.4425.5625.1625.3224.82-1.44%159,355
Oct 11, 202425.5926.0525.5925.6925.19-178,982
Oct 10, 202425.5525.7925.3825.6925.190.86%160,287
Oct 9, 202425.3925.5625.3025.4724.97-0.43%117,403
Oct 8, 202425.6625.6625.2825.5825.08-1.46%111,470
Oct 7, 202425.6826.1425.5225.9625.451.25%198,901
Oct 4, 202425.7125.9425.4425.6425.140.23%207,510
Oct 3, 202424.7525.6024.5625.5825.083.27%275,093
Oct 2, 202424.8324.8824.4024.7724.280.98%135,413
Oct 1, 202423.8624.7123.7124.5324.052.12%206,143
Sep 30, 202423.7024.3023.7024.0223.55-0.17%238,569
Sep 27, 202423.5524.0823.5324.0623.593.39%157,025
Sep 26, 202423.8124.0023.1823.2722.81-3.48%318,230