Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
24.30
-0.29 (-1.18%)
Jul 30, 2025, 3:03 PM - Market open
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.60 | 24.69 | 24.30 | 24.50 | - | -0.37% | 37,534 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.33 | 24.59 | 24.59 | -1.32% | 185,757 |
| Jul 28, 2025 | 24.54 | 25.01 | 24.54 | 24.92 | 24.92 | 2.64% | 210,501 |
| Jul 25, 2025 | 24.57 | 24.57 | 24.15 | 24.28 | 24.28 | -0.94% | 232,628 |
| Jul 24, 2025 | 24.24 | 24.58 | 24.14 | 24.51 | 24.51 | 0.53% | 210,731 |
| Jul 23, 2025 | 23.95 | 24.42 | 23.88 | 24.38 | 24.38 | 1.80% | 265,523 |
| Jul 22, 2025 | 23.42 | 24.22 | 23.42 | 23.95 | 23.95 | 1.70% | 331,355 |
| Jul 21, 2025 | 23.87 | 23.99 | 23.49 | 23.55 | 23.55 | -0.63% | 228,340 |
| Jul 18, 2025 | 23.71 | 23.85 | 23.45 | 23.70 | 23.70 | 1.41% | 239,708 |
| Jul 17, 2025 | 22.80 | 23.53 | 22.80 | 23.37 | 23.37 | 1.87% | 328,680 |
| Jul 16, 2025 | 22.93 | 23.09 | 22.70 | 22.94 | 22.94 | 0.26% | 203,171 |
| Jul 15, 2025 | 23.53 | 23.59 | 22.87 | 22.88 | 22.88 | -2.39% | 263,091 |
| Jul 14, 2025 | 23.69 | 23.74 | 23.30 | 23.44 | 23.44 | -1.26% | 230,858 |
| Jul 11, 2025 | 23.59 | 23.83 | 23.31 | 23.74 | 23.74 | 0.81% | 186,412 |
| Jul 10, 2025 | 23.20 | 23.70 | 23.06 | 23.55 | 23.55 | 0.99% | 217,148 |
| Jul 9, 2025 | 23.62 | 23.73 | 23.18 | 23.32 | 23.32 | -1.23% | 247,504 |
| Jul 8, 2025 | 22.78 | 24.00 | 22.78 | 23.61 | 23.61 | 3.51% | 297,522 |
| Jul 7, 2025 | 23.00 | 23.25 | 22.60 | 22.81 | 22.81 | -1.43% | 237,104 |
| Jul 3, 2025 | 23.36 | 23.36 | 23.07 | 23.14 | 23.14 | -0.26% | 146,825 |
| Jul 2, 2025 | 22.83 | 23.32 | 22.56 | 23.20 | 23.20 | 2.75% | 323,934 |
| Jul 1, 2025 | 22.09 | 22.84 | 21.84 | 22.58 | 22.58 | 2.22% | 494,081 |
| Jun 30, 2025 | 22.45 | 22.54 | 21.99 | 22.09 | 22.09 | -1.78% | 386,312 |
| Jun 27, 2025 | 22.98 | 23.11 | 22.43 | 22.49 | 22.49 | -1.66% | 1,527,515 |
| Jun 26, 2025 | 22.56 | 22.93 | 22.42 | 22.87 | 22.87 | 2.19% | 217,459 |
| Jun 25, 2025 | 22.70 | 22.82 | 22.38 | 22.38 | 22.38 | -1.32% | 359,975 |
| Jun 24, 2025 | 22.33 | 22.82 | 22.29 | 22.68 | 22.68 | 0.84% | 412,575 |
| Jun 23, 2025 | 23.25 | 23.60 | 22.39 | 22.49 | 22.49 | -3.10% | 459,574 |
| Jun 20, 2025 | 23.47 | 23.55 | 23.13 | 23.21 | 23.21 | -0.73% | 655,228 |
| Jun 18, 2025 | 23.60 | 23.84 | 23.35 | 23.38 | 23.38 | -0.81% | 385,650 |
| Jun 17, 2025 | 23.85 | 24.23 | 23.54 | 23.57 | 23.57 | -0.55% | 414,686 |
| Jun 16, 2025 | 23.60 | 23.97 | 23.35 | 23.70 | 23.70 | -2.87% | 491,672 |
| Jun 13, 2025 | 24.50 | 24.74 | 23.87 | 24.40 | 23.83 | -0.12% | 530,257 |
| Jun 12, 2025 | 24.17 | 24.48 | 23.90 | 24.43 | 23.86 | - | 307,521 |
| Jun 11, 2025 | 24.37 | 24.63 | 23.81 | 24.43 | 23.86 | 3.08% | 360,220 |
| Jun 10, 2025 | 23.53 | 23.95 | 23.41 | 23.70 | 23.15 | 1.98% | 578,956 |
| Jun 9, 2025 | 22.76 | 23.43 | 22.61 | 23.24 | 22.70 | 3.01% | 325,933 |
| Jun 6, 2025 | 22.40 | 22.97 | 22.18 | 22.56 | 22.04 | 1.94% | 409,165 |
| Jun 5, 2025 | 22.22 | 22.37 | 22.00 | 22.13 | 21.62 | 0.45% | 296,487 |
| Jun 4, 2025 | 21.84 | 22.52 | 21.84 | 22.03 | 21.52 | 1.57% | 499,053 |
| Jun 3, 2025 | 21.61 | 22.13 | 21.32 | 21.69 | 21.19 | 0.93% | 384,171 |
| Jun 2, 2025 | 21.45 | 21.57 | 21.07 | 21.49 | 20.99 | 2.68% | 316,632 |
| May 30, 2025 | 21.16 | 21.38 | 20.93 | 20.93 | 20.45 | -1.97% | 261,587 |
| May 29, 2025 | 21.38 | 21.49 | 21.15 | 21.35 | 20.86 | - | 184,092 |
| May 28, 2025 | 21.57 | 21.61 | 21.21 | 21.35 | 20.86 | -0.05% | 257,263 |
| May 27, 2025 | 21.07 | 21.38 | 20.74 | 21.36 | 20.87 | 2.54% | 215,209 |
| May 23, 2025 | 20.60 | 21.07 | 20.60 | 20.83 | 20.35 | -0.24% | 177,143 |
| May 22, 2025 | 20.95 | 21.07 | 20.53 | 20.88 | 20.40 | -0.71% | 207,549 |
| May 21, 2025 | 21.58 | 21.68 | 21.01 | 21.03 | 20.54 | -2.55% | 290,299 |
| May 20, 2025 | 21.63 | 21.80 | 21.23 | 21.58 | 21.08 | -3.23% | 304,594 |
| May 19, 2025 | 22.26 | 22.46 | 21.99 | 22.30 | 21.78 | -1.20% | 226,434 |