Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
21.13
-0.22 (-1.03%)
May 30, 2025, 2:48 PM - Market open

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202521.1621.3821.1321.13--1.03%50,377
May 29, 202521.3821.4921.1521.3521.35-184,092
May 28, 202521.5721.6121.2121.3521.35-0.05%257,263
May 27, 202521.0721.3820.7421.3621.362.54%215,209
May 23, 202520.6021.0720.6020.8320.83-0.24%177,143
May 22, 202520.9521.0720.5320.8820.88-0.71%207,549
May 21, 202521.5821.6821.0121.0321.03-2.55%290,299
May 20, 202521.6321.8021.2321.5821.58-3.23%304,594
May 19, 202522.2622.4621.9922.3022.30-1.20%226,434
May 16, 202522.5222.5922.2322.5722.570.40%266,559
May 15, 202522.3522.6622.0422.4822.48-0.88%250,290
May 14, 202522.3222.8122.1422.6822.68-0.40%306,329
May 13, 202522.1922.8822.1122.7722.773.08%307,366
May 12, 202522.2022.6721.9622.0922.093.08%322,225
May 9, 202521.2721.5721.1121.4321.431.28%273,451
May 8, 202520.5121.2020.2621.1621.164.96%338,460
May 7, 202519.8320.2219.7920.1620.161.77%364,443
May 6, 202521.5021.7919.6719.8119.81-7.26%867,917
May 5, 202521.0021.4320.8121.3621.360.05%668,188
May 2, 202521.2821.4720.8521.3521.352.25%246,047
May 1, 202520.3821.1420.3820.8820.882.10%202,003
Apr 30, 202521.0321.0420.3820.4520.45-4.97%520,023
Apr 29, 202521.2221.6621.0821.5221.520.14%197,671
Apr 28, 202521.3521.5821.2621.4921.490.94%193,736
Apr 25, 202521.0121.5721.0121.2921.290.24%229,075
Apr 24, 202521.3821.4120.9821.2421.240.90%210,551
Apr 23, 202521.3921.8121.0321.0521.05-0.47%291,815
Apr 22, 202520.8821.5020.7721.1521.152.42%299,394
Apr 21, 202520.7420.8720.4420.6520.65-2.13%228,714
Apr 17, 202520.7921.3420.7521.1021.102.43%227,732
Apr 16, 202520.0920.9320.0920.6020.603.00%267,388
Apr 15, 202519.8920.4219.8520.0020.00-0.05%283,071
Apr 14, 202520.8420.9219.7820.0120.01-2.01%292,602
Apr 11, 202519.8120.5119.5320.4220.423.44%487,773
Apr 10, 202520.5820.6719.4219.7419.74-7.45%345,290
Apr 9, 202519.5021.6818.9021.3321.338.33%772,981
Apr 8, 202521.7521.9219.3419.6919.69-7.30%541,331
Apr 7, 202521.3622.1320.4121.2421.24-2.07%525,645
Apr 4, 202523.3423.6221.3121.6921.69-9.47%779,261
Apr 3, 202524.1424.5023.9023.9623.96-4.69%420,058
Apr 2, 202524.9225.1824.7125.1425.141.21%277,800
Apr 1, 202524.5624.8424.2124.8424.841.02%235,953
Mar 31, 202524.6024.9424.3424.5924.59-0.49%314,658
Mar 28, 202524.7224.8424.4524.7124.71-271,848
Mar 27, 202524.6624.7824.3324.7124.710.28%280,337
Mar 26, 202524.7825.0124.4924.6424.640.49%273,528
Mar 25, 202524.6324.8424.4124.5224.520.04%385,913
Mar 24, 202523.3224.5123.2524.5124.517.08%690,037
Mar 21, 202523.2123.3122.7022.8922.89-4.43%561,921
Mar 20, 202524.1324.2523.8023.9523.38-0.99%353,271