Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
28.01
+0.21 (0.76%)
Nov 21, 2024, 12:49 PM EST - Market open

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.7127.8727.5027.8027.800.94%98,476
Nov 19, 202427.0627.5727.0627.5427.541.25%114,238
Nov 18, 202427.3727.5327.1727.2027.200.63%116,561
Nov 15, 202427.4027.5826.9527.0327.03-1.17%134,673
Nov 14, 202427.3327.3526.9027.3527.350.55%147,548
Nov 13, 202427.1927.4326.8327.2027.200.55%127,695
Nov 12, 202427.4027.6026.9727.0527.05-1.39%156,710
Nov 11, 202427.1227.5527.1227.4327.430.62%132,832
Nov 8, 202427.7427.7427.1527.2627.26-1.30%174,078
Nov 7, 202427.0227.8526.9627.6227.621.62%253,632
Nov 6, 202426.3227.8126.3227.1827.183.50%335,588
Nov 5, 202425.2126.3525.1226.2626.264.62%313,130
Nov 4, 202424.9425.3024.7225.1025.101.62%145,237
Nov 1, 202425.0225.1424.6324.7024.70-0.68%106,627
Oct 31, 202425.2625.4624.8324.8724.87-1.00%157,679
Oct 30, 202425.1025.2225.0025.1225.120.72%114,927
Oct 29, 202424.7124.9624.5224.9424.940.93%112,507
Oct 28, 202424.6024.8224.4224.7124.71-1.51%126,455
Oct 25, 202425.2025.3424.8625.0925.090.28%96,350
Oct 24, 202424.9825.0424.6325.0225.020.64%87,736
Oct 23, 202424.8624.9124.5824.8624.86-0.20%118,693
Oct 22, 202425.0425.2124.8624.9124.910.04%82,335
Oct 21, 202425.2125.2124.6924.9024.90-0.40%180,186
Oct 18, 202425.2225.2924.8025.0025.00-1.42%129,247
Oct 17, 202425.1725.4024.9325.3625.360.88%162,655
Oct 16, 202425.0525.3624.8925.1425.141.05%129,246
Oct 15, 202424.5625.1324.5624.8824.88-1.74%132,390
Oct 14, 202425.4425.5625.1625.3225.32-1.44%159,355
Oct 11, 202425.5926.0525.5925.6925.69-178,982
Oct 10, 202425.5525.7925.3825.6925.690.86%160,287
Oct 9, 202425.3925.5625.3025.4725.47-0.43%117,403
Oct 8, 202425.6625.6625.2825.5825.58-1.46%111,470
Oct 7, 202425.6826.1425.5225.9625.961.25%198,901
Oct 4, 202425.7125.9425.4425.6425.640.23%207,510
Oct 3, 202424.7525.6024.5625.5825.583.27%275,093
Oct 2, 202424.8324.8824.4024.7724.770.98%135,413
Oct 1, 202423.8624.7123.7124.5324.532.12%206,143
Sep 30, 202423.7024.3023.7024.0224.02-0.17%238,569
Sep 27, 202423.5524.0823.5324.0624.063.39%157,025
Sep 26, 202423.8124.0023.1823.2723.27-3.48%318,230
Sep 25, 202424.5324.7024.0624.1124.11-2.23%158,865
Sep 24, 202425.2525.2524.6124.6624.66-0.84%124,141
Sep 23, 202424.9425.3724.7024.8724.870.04%133,736
Sep 20, 202424.8325.4524.6024.8624.86-0.48%592,446
Sep 19, 202424.9425.1324.6624.9824.981.92%168,376
Sep 18, 202424.3124.9124.3124.5124.510.16%213,412
Sep 17, 202424.4524.8624.3124.4724.472.47%277,553
Sep 16, 202424.0624.2623.6823.8823.88-2.89%228,573
Sep 13, 202424.6024.8524.4524.5924.061.32%212,034
Sep 12, 202424.2024.5423.9524.2723.751.21%163,973
Sep 11, 202424.0524.1323.7123.9823.46-0.25%186,052
Sep 10, 202424.1424.4023.6824.0423.52-0.66%193,763
Sep 9, 202424.4624.7424.1924.2023.68-0.53%244,747
Sep 6, 202424.5524.8424.1524.3323.81-1.18%182,159
Sep 5, 202424.7924.8824.5124.6224.090.45%139,267
Sep 4, 202424.8625.0924.5024.5123.98-1.49%123,980
Sep 3, 202425.5425.5724.6924.8824.35-3.79%146,143
Aug 30, 202425.5026.0325.3625.8625.300.47%189,389
Aug 29, 202425.5225.8225.2825.7425.191.82%119,076
Aug 28, 202425.1025.4125.0825.2824.74-0.04%124,737
Aug 27, 202425.4125.5825.2025.2924.75-0.51%100,000
Aug 26, 202425.5325.8225.2225.4224.871.32%107,842
Aug 23, 202424.7325.2424.5525.0924.552.49%138,945
Aug 22, 202424.6024.7924.3924.4823.95-0.41%135,907
Aug 21, 202424.6924.7924.3224.5824.050.49%98,455
Aug 20, 202425.3625.3624.3024.4623.93-2.78%160,145
Aug 19, 202424.9725.4524.9125.1624.621.21%342,467
Aug 16, 202425.0625.4024.8024.8624.33-1.58%259,856
Aug 15, 202424.7525.3424.4625.2624.723.31%252,851
Aug 14, 202424.7324.7324.0724.4523.92-0.20%186,327
Aug 13, 202424.5124.7024.1324.5023.970.16%195,346
Aug 12, 202423.9824.6523.8824.4623.935.80%307,887
Aug 9, 202423.2323.3022.9623.1222.62-0.22%76,540
Aug 8, 202423.1523.4523.0023.1722.671.53%159,049
Aug 7, 202423.5023.6222.7722.8222.33-1.38%190,253
Aug 6, 202422.8223.6022.5123.1422.64-0.43%326,027
Aug 5, 202423.0423.2522.1623.2422.74-1.69%278,102
Aug 2, 202424.7325.0923.4923.6423.13-6.56%269,172
Aug 1, 202426.0726.0724.9625.3024.76-2.54%172,159
Jul 31, 202425.6626.3325.3325.9625.402.41%159,948
Jul 30, 202425.1425.4925.1325.3524.810.84%103,298
Jul 29, 202426.0526.2025.0225.1424.60-3.64%130,603
Jul 26, 202425.8526.1025.6926.0925.531.20%96,453
Jul 25, 202425.3726.0525.3525.7825.231.70%131,967
Jul 24, 202425.3925.8725.3425.3524.810.44%157,598
Jul 23, 202425.4025.5025.0525.2424.70-0.63%244,352
Jul 22, 202425.7225.8525.3025.4024.85-1.24%208,537
Jul 19, 202425.9926.2025.6325.7225.17-1.11%125,570
Jul 18, 202426.2726.6825.9326.0125.45-1.29%142,173
Jul 17, 202426.1626.6826.0226.3525.780.96%254,635
Jul 16, 202425.6826.2925.6726.1025.542.11%236,895
Jul 15, 202425.1526.1225.1525.5625.012.32%316,991
Jul 12, 202425.2325.2324.7724.9824.440.16%124,742
Jul 11, 202424.4625.0124.3024.9424.403.44%153,015
Jul 10, 202423.9324.1223.8524.1123.590.50%73,134
Jul 9, 202424.0824.1523.8023.9923.47-0.66%116,452
Jul 8, 202424.1924.3824.0424.1523.630.12%133,140
Jul 5, 202424.4724.6023.9324.1223.60-1.79%123,667
Jul 3, 202424.3624.5624.2124.5624.030.99%101,694
Jul 2, 202423.9124.3423.8124.3223.802.49%119,579