Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
20.98
+0.13 (0.62%)
At close: Nov 26, 2025, 4:00 PM EST
21.39
+0.41 (1.95%)
After-hours: Nov 26, 2025, 7:09 PM EST
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 20.75 | 21.13 | 20.73 | 20.98 | 20.98 | 0.62% | 180,849 |
| Nov 25, 2025 | 20.77 | 20.91 | 20.55 | 20.85 | 20.85 | -0.52% | 251,428 |
| Nov 24, 2025 | 20.53 | 21.03 | 20.35 | 20.96 | 20.96 | 1.21% | 218,470 |
| Nov 21, 2025 | 20.48 | 20.91 | 20.24 | 20.71 | 20.71 | 0.73% | 460,880 |
| Nov 20, 2025 | 21.15 | 21.43 | 20.54 | 20.56 | 20.56 | -2.61% | 350,474 |
| Nov 19, 2025 | 20.83 | 21.25 | 20.71 | 21.11 | 21.11 | -0.52% | 307,773 |
| Nov 18, 2025 | 20.68 | 21.23 | 20.52 | 21.22 | 21.22 | 2.41% | 254,359 |
| Nov 17, 2025 | 21.43 | 21.43 | 20.68 | 20.72 | 20.72 | -1.94% | 285,253 |
| Nov 14, 2025 | 20.94 | 21.20 | 20.72 | 21.13 | 21.13 | 0.62% | 225,844 |
| Nov 13, 2025 | 20.91 | 21.20 | 20.75 | 21.00 | 21.00 | 0.33% | 371,135 |
| Nov 12, 2025 | 21.52 | 21.53 | 20.86 | 20.93 | 20.93 | -3.19% | 321,781 |
| Nov 11, 2025 | 21.30 | 21.88 | 21.23 | 21.62 | 21.62 | 1.89% | 390,185 |
| Nov 10, 2025 | 21.29 | 21.53 | 20.95 | 21.22 | 21.22 | 0.47% | 611,663 |
| Nov 7, 2025 | 20.98 | 21.63 | 20.72 | 21.12 | 21.12 | 0.72% | 546,969 |
| Nov 6, 2025 | 20.77 | 21.15 | 20.57 | 20.97 | 20.97 | 0.72% | 444,554 |
| Nov 5, 2025 | 20.80 | 21.22 | 20.75 | 20.82 | 20.82 | -0.10% | 442,901 |
| Nov 4, 2025 | 20.31 | 21.10 | 19.77 | 20.84 | 20.84 | -2.93% | 673,986 |
| Nov 3, 2025 | 21.54 | 21.57 | 21.22 | 21.47 | 21.47 | -1.29% | 523,518 |
| Oct 31, 2025 | 21.65 | 21.98 | 21.50 | 21.75 | 21.75 | 0.83% | 357,595 |
| Oct 30, 2025 | 21.64 | 21.80 | 21.44 | 21.57 | 21.57 | -0.19% | 218,262 |
| Oct 29, 2025 | 21.47 | 21.96 | 21.44 | 21.61 | 21.61 | 0.37% | 361,679 |
| Oct 28, 2025 | 22.00 | 22.07 | 21.52 | 21.53 | 21.53 | -2.71% | 297,651 |
| Oct 27, 2025 | 22.05 | 22.27 | 22.02 | 22.13 | 22.13 | 0.91% | 301,917 |
| Oct 24, 2025 | 22.04 | 22.10 | 21.86 | 21.93 | 21.93 | 0.14% | 250,872 |
| Oct 23, 2025 | 22.00 | 22.19 | 21.89 | 21.90 | 21.90 | 1.67% | 245,080 |
| Oct 22, 2025 | 21.64 | 21.75 | 21.34 | 21.54 | 21.54 | -0.28% | 286,450 |
| Oct 21, 2025 | 22.00 | 22.05 | 21.57 | 21.60 | 21.60 | -1.73% | 475,615 |
| Oct 20, 2025 | 22.25 | 22.46 | 21.90 | 21.98 | 21.98 | -0.63% | 341,036 |
| Oct 17, 2025 | 22.15 | 22.40 | 21.96 | 22.12 | 22.12 | -0.14% | 373,064 |
| Oct 16, 2025 | 22.74 | 22.78 | 21.97 | 22.15 | 22.15 | -1.99% | 282,878 |
| Oct 15, 2025 | 22.57 | 22.81 | 22.41 | 22.60 | 22.60 | 1.16% | 318,489 |
| Oct 14, 2025 | 22.26 | 22.72 | 22.26 | 22.34 | 22.34 | -2.06% | 238,903 |
| Oct 13, 2025 | 22.35 | 22.97 | 22.21 | 22.81 | 22.81 | 3.26% | 327,365 |
| Oct 10, 2025 | 22.56 | 22.84 | 22.04 | 22.09 | 22.09 | -3.07% | 397,302 |
| Oct 9, 2025 | 23.26 | 23.49 | 22.72 | 22.79 | 22.79 | -2.15% | 297,577 |
| Oct 8, 2025 | 23.30 | 23.41 | 23.00 | 23.29 | 23.29 | 0.17% | 203,929 |
| Oct 7, 2025 | 23.40 | 23.54 | 23.09 | 23.25 | 23.25 | -1.06% | 270,274 |
| Oct 6, 2025 | 23.58 | 23.80 | 23.39 | 23.50 | 23.50 | 0.34% | 224,313 |
| Oct 3, 2025 | 23.01 | 23.54 | 23.01 | 23.42 | 23.42 | 1.78% | 189,237 |
| Oct 2, 2025 | 23.15 | 23.35 | 22.96 | 23.01 | 23.01 | -1.12% | 266,457 |
| Oct 1, 2025 | 23.17 | 23.29 | 22.93 | 23.27 | 23.27 | 0.17% | 398,135 |
| Sep 30, 2025 | 23.08 | 23.47 | 23.04 | 23.23 | 23.23 | -0.60% | 380,917 |
| Sep 29, 2025 | 24.05 | 24.11 | 23.32 | 23.37 | 23.37 | -3.27% | 317,965 |
| Sep 26, 2025 | 24.01 | 24.56 | 23.95 | 24.16 | 24.16 | 0.92% | 343,886 |
| Sep 25, 2025 | 23.95 | 24.09 | 23.65 | 23.94 | 23.94 | -0.83% | 259,442 |
| Sep 24, 2025 | 23.69 | 24.35 | 23.69 | 24.14 | 24.14 | 2.46% | 229,692 |
| Sep 23, 2025 | 23.45 | 24.20 | 23.28 | 23.56 | 23.56 | 1.20% | 294,181 |
| Sep 22, 2025 | 23.15 | 23.34 | 22.72 | 23.28 | 23.28 | 0.34% | 333,083 |
| Sep 19, 2025 | 23.95 | 23.96 | 23.12 | 23.20 | 23.20 | -3.33% | 744,835 |
| Sep 18, 2025 | 24.48 | 24.50 | 23.98 | 24.00 | 24.00 | -1.68% | 421,768 |