Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
20.60
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Vitesse Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 20.79 | 21.34 | 20.75 | 21.10 | 21.10 | 2.43% | 227,732 |
Apr 16, 2025 | 20.09 | 20.93 | 20.09 | 20.60 | 20.60 | 3.00% | 267,388 |
Apr 15, 2025 | 19.89 | 20.42 | 19.85 | 20.00 | 20.00 | -0.05% | 283,071 |
Apr 14, 2025 | 20.84 | 20.92 | 19.78 | 20.01 | 20.01 | -2.01% | 292,602 |
Apr 11, 2025 | 19.81 | 20.51 | 19.53 | 20.42 | 20.42 | 3.44% | 487,773 |
Apr 10, 2025 | 20.58 | 20.67 | 19.42 | 19.74 | 19.74 | -7.45% | 345,290 |
Apr 9, 2025 | 19.50 | 21.68 | 18.90 | 21.33 | 21.33 | 8.33% | 772,981 |
Apr 8, 2025 | 21.75 | 21.92 | 19.34 | 19.69 | 19.69 | -7.30% | 541,331 |
Apr 7, 2025 | 21.36 | 22.13 | 20.41 | 21.24 | 21.24 | -2.07% | 525,645 |
Apr 4, 2025 | 23.34 | 23.62 | 21.31 | 21.69 | 21.69 | -9.47% | 779,261 |
Apr 3, 2025 | 24.14 | 24.50 | 23.90 | 23.96 | 23.96 | -4.69% | 420,058 |
Apr 2, 2025 | 24.92 | 25.18 | 24.71 | 25.14 | 25.14 | 1.21% | 277,800 |
Apr 1, 2025 | 24.56 | 24.84 | 24.21 | 24.84 | 24.84 | 1.02% | 235,953 |
Mar 31, 2025 | 24.60 | 24.94 | 24.34 | 24.59 | 24.59 | -0.49% | 314,658 |
Mar 28, 2025 | 24.72 | 24.84 | 24.45 | 24.71 | 24.71 | - | 271,848 |
Mar 27, 2025 | 24.66 | 24.78 | 24.33 | 24.71 | 24.71 | 0.28% | 280,337 |
Mar 26, 2025 | 24.78 | 25.01 | 24.49 | 24.64 | 24.64 | 0.49% | 273,528 |
Mar 25, 2025 | 24.63 | 24.84 | 24.41 | 24.52 | 24.52 | 0.04% | 385,913 |
Mar 24, 2025 | 23.32 | 24.51 | 23.25 | 24.51 | 24.51 | 7.08% | 690,037 |
Mar 21, 2025 | 23.21 | 23.31 | 22.70 | 22.89 | 22.89 | -4.43% | 561,921 |
Mar 20, 2025 | 24.13 | 24.25 | 23.80 | 23.95 | 23.38 | -0.99% | 353,271 |
Mar 19, 2025 | 23.73 | 24.28 | 23.73 | 24.19 | 23.61 | 1.64% | 280,930 |
Mar 18, 2025 | 24.11 | 24.21 | 23.63 | 23.80 | 23.23 | -0.13% | 317,681 |
Mar 17, 2025 | 23.50 | 23.96 | 23.41 | 23.83 | 23.26 | 1.75% | 387,267 |
Mar 14, 2025 | 23.80 | 23.81 | 23.29 | 23.42 | 22.86 | -1.56% | 426,824 |
Mar 13, 2025 | 24.50 | 24.74 | 23.78 | 23.79 | 23.22 | -3.17% | 310,092 |
Mar 12, 2025 | 24.32 | 25.00 | 23.91 | 24.57 | 23.98 | 0.99% | 628,255 |
Mar 11, 2025 | 24.08 | 24.86 | 24.00 | 24.33 | 23.75 | 2.36% | 550,564 |
Mar 10, 2025 | 24.00 | 24.18 | 23.67 | 23.77 | 23.20 | -0.29% | 240,182 |
Mar 7, 2025 | 24.08 | 24.39 | 23.71 | 23.84 | 23.27 | 0.25% | 167,117 |
Mar 6, 2025 | 23.65 | 24.06 | 23.53 | 23.78 | 23.21 | -0.42% | 139,197 |
Mar 5, 2025 | 24.16 | 24.20 | 23.51 | 23.88 | 23.31 | -2.01% | 268,931 |
Mar 4, 2025 | 24.27 | 24.70 | 24.01 | 24.37 | 23.79 | -0.77% | 253,471 |
Mar 3, 2025 | 25.90 | 25.98 | 24.33 | 24.56 | 23.97 | -4.47% | 338,504 |
Feb 28, 2025 | 25.69 | 25.87 | 25.48 | 25.71 | 25.09 | 0.08% | 177,103 |
Feb 27, 2025 | 25.78 | 25.91 | 25.57 | 25.69 | 25.07 | 0.31% | 140,497 |
Feb 26, 2025 | 25.41 | 25.88 | 25.30 | 25.61 | 25.00 | 0.71% | 138,806 |
Feb 25, 2025 | 26.13 | 26.39 | 25.39 | 25.43 | 24.82 | -3.01% | 180,046 |
Feb 24, 2025 | 26.36 | 26.52 | 26.15 | 26.22 | 25.59 | -0.38% | 134,711 |
Feb 21, 2025 | 26.98 | 27.08 | 26.29 | 26.32 | 25.69 | -2.34% | 127,834 |
Feb 20, 2025 | 27.01 | 27.10 | 26.80 | 26.95 | 26.30 | -0.77% | 114,007 |
Feb 19, 2025 | 26.85 | 27.17 | 26.69 | 27.16 | 26.51 | 1.76% | 162,455 |
Feb 18, 2025 | 26.90 | 27.06 | 26.57 | 26.69 | 26.05 | -0.63% | 196,642 |
Feb 14, 2025 | 26.59 | 27.00 | 26.49 | 26.86 | 26.22 | 1.63% | 203,827 |
Feb 13, 2025 | 26.12 | 26.44 | 26.01 | 26.43 | 25.80 | 1.61% | 149,928 |
Feb 12, 2025 | 26.63 | 26.63 | 25.91 | 26.01 | 25.39 | -2.69% | 150,570 |
Feb 11, 2025 | 26.58 | 26.84 | 26.53 | 26.73 | 26.09 | 0.75% | 128,139 |
Feb 10, 2025 | 26.38 | 26.82 | 26.28 | 26.53 | 25.89 | 1.88% | 213,405 |
Feb 7, 2025 | 26.59 | 26.59 | 25.98 | 26.04 | 25.42 | -2.03% | 108,156 |
Feb 6, 2025 | 26.83 | 26.88 | 26.41 | 26.58 | 25.94 | -0.82% | 172,520 |