Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
24.14
+0.03 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202424.5324.7024.0624.1123.64-2.23%158,865
Sep 24, 202425.2525.2524.6124.6624.18-0.84%124,141
Sep 23, 202424.9425.3724.7024.8724.380.04%133,736
Sep 20, 202424.8325.4524.6024.8624.37-0.48%592,446
Sep 19, 202424.9425.1324.6624.9824.491.92%168,376
Sep 18, 202424.3124.9124.3124.5124.030.16%213,412
Sep 17, 202424.4524.8624.3124.4723.992.47%277,553
Sep 16, 202424.0624.2623.6823.8823.41-2.89%228,573
Sep 13, 202424.6024.8524.4524.5923.591.32%212,034
Sep 12, 202424.2024.5423.9524.2723.281.21%163,973
Sep 11, 202424.0524.1323.7123.9823.00-0.25%186,052
Sep 10, 202424.1424.4023.6824.0423.06-0.66%193,763
Sep 9, 202424.4624.7424.1924.2023.22-0.53%244,747
Sep 6, 202424.5524.8424.1524.3323.34-1.18%182,159
Sep 5, 202424.7924.8824.5124.6223.620.45%139,267
Sep 4, 202424.8625.0924.5024.5123.51-1.49%123,980
Sep 3, 202425.5425.5724.6924.8823.87-3.79%146,143
Aug 30, 202425.5026.0325.3625.8624.810.47%189,389
Aug 29, 202425.5225.8225.2825.7424.691.82%119,076
Aug 28, 202425.1025.4125.0825.2824.25-0.04%124,737
Aug 27, 202425.4125.5825.2025.2924.26-0.51%100,000
Aug 26, 202425.5325.8225.2225.4224.391.32%107,842
Aug 23, 202424.7325.2424.5525.0924.072.49%138,945
Aug 22, 202424.6024.7924.3924.4823.48-0.41%135,907
Aug 21, 202424.6924.7924.3224.5823.580.49%98,455
Aug 20, 202425.3625.3624.3024.4623.47-2.78%160,145
Aug 19, 202424.9725.4524.9125.1624.141.21%342,467
Aug 16, 202425.0625.4024.8024.8623.85-1.58%259,856
Aug 15, 202424.7525.3424.4625.2624.233.31%252,851
Aug 14, 202424.7324.7324.0724.4523.46-0.20%186,327
Aug 13, 202424.5124.7024.1324.5023.500.16%195,346
Aug 12, 202423.9824.6523.8824.4623.475.80%307,887
Aug 9, 202423.2323.3022.9623.1222.18-0.22%76,540
Aug 8, 202423.1523.4523.0023.1722.231.53%159,049
Aug 7, 202423.5023.6222.7722.8221.89-1.38%190,253
Aug 6, 202422.8223.6022.5123.1422.20-0.43%326,027
Aug 5, 202423.0423.2522.1623.2422.29-1.69%278,102
Aug 2, 202424.7325.0923.4923.6422.68-6.56%269,172
Aug 1, 202426.0726.0724.9625.3024.27-2.54%172,159