Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
17.41
-0.03 (-0.17%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Vitesse Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.51 | 17.52 | 17.23 | 17.41 | 17.41 | -0.17% | 394,976 |
| Oct 14, 2026 | 17.80 | 17.89 | 17.35 | 17.44 | 17.44 | -1.64% | 373,167 |
| Oct 13, 2026 | 17.42 | 17.76 | 17.42 | 17.73 | 17.73 | 1.66% | 479,862 |
| Oct 12, 2026 | 17.50 | 17.63 | 17.33 | 17.44 | 17.44 | 0.93% | 473,998 |
| Oct 9, 2026 | 17.13 | 17.47 | 17.09 | 17.28 | 17.28 | 0.64% | 271,917 |
| Oct 8, 2026 | 17.27 | 17.30 | 17.06 | 17.17 | 17.17 | 0.82% | 705,754 |
| Oct 7, 2026 | 17.14 | 17.20 | 16.85 | 17.03 | 17.03 | 0.41% | 291,450 |
| Oct 6, 2026 | 17.00 | 17.12 | 16.83 | 16.96 | 16.96 | -0.53% | 307,219 |
| Oct 5, 2026 | 16.83 | 17.21 | 16.68 | 17.05 | 17.05 | 1.07% | 387,207 |
| Oct 2, 2026 | 16.64 | 16.93 | 16.64 | 16.87 | 16.87 | 0.60% | 272,419 |
| Oct 1, 2026 | 17.31 | 17.32 | 16.57 | 16.77 | 16.77 | 0.42% | 471,105 |
| Sep 30, 2026 | 16.75 | 16.87 | 16.63 | 16.70 | 16.70 | - | 540,103 |
| Sep 29, 2026 | 16.63 | 16.84 | 16.50 | 16.70 | 16.70 | -0.30% | 495,316 |
| Sep 28, 2026 | 17.02 | 17.12 | 16.67 | 16.75 | 16.75 | - | 347,155 |
| Sep 25, 2026 | 16.88 | 16.99 | 16.69 | 16.75 | 16.75 | -1.76% | 440,590 |
| Sep 24, 2026 | 16.91 | 17.27 | 16.82 | 17.05 | 17.05 | 1.61% | 547,901 |
| Sep 23, 2026 | 16.95 | 17.03 | 16.71 | 16.78 | 16.78 | -0.42% | 332,137 |
| Sep 22, 2026 | 16.71 | 17.08 | 16.65 | 16.85 | 16.85 | -0.18% | 570,409 |
| Sep 21, 2026 | 17.29 | 17.36 | 16.77 | 16.88 | 16.88 | -3.60% | 652,861 |
| Sep 18, 2026 | 17.71 | 18.00 | 17.51 | 17.51 | 17.51 | -1.35% | 966,681 |
| Sep 17, 2026 | 17.13 | 17.96 | 17.13 | 17.75 | 17.75 | 1.31% | 658,894 |
| Sep 16, 2026 | 18.21 | 18.25 | 17.32 | 17.52 | 17.52 | -5.45% | 860,890 |
| Sep 15, 2026 | 18.15 | 18.60 | 18.15 | 18.53 | 18.53 | 2.53% | 500,629 |
| Sep 14, 2026 | 18.92 | 19.04 | 18.49 | 18.51 | 18.07 | -1.33% | 588,965 |
| Sep 11, 2026 | 18.50 | 18.80 | 18.39 | 18.76 | 18.32 | 0.64% | 466,546 |
| Sep 10, 2026 | 18.50 | 18.79 | 18.00 | 18.64 | 18.20 | 2.31% | 698,096 |
| Sep 9, 2026 | 18.21 | 18.29 | 17.98 | 18.22 | 17.79 | 1.05% | 791,654 |
| Sep 8, 2026 | 17.98 | 18.20 | 17.80 | 18.03 | 17.60 | 1.41% | 573,713 |
| Sep 4, 2026 | 17.35 | 17.84 | 17.19 | 17.78 | 17.36 | 2.13% | 585,785 |
| Sep 3, 2026 | 17.70 | 17.70 | 17.31 | 17.41 | 17.00 | -1.19% | 374,229 |
| Sep 2, 2026 | 17.52 | 17.72 | 17.52 | 17.62 | 17.20 | -0.11% | 642,428 |
| Sep 1, 2026 | 17.69 | 17.70 | 17.42 | 17.64 | 17.22 | 0.86% | 522,254 |
| Aug 31, 2026 | 17.38 | 17.58 | 17.23 | 17.49 | 17.08 | 1.75% | 479,928 |
| Aug 28, 2026 | 17.26 | 17.33 | 17.00 | 17.19 | 16.78 | -0.12% | 344,055 |
| Aug 27, 2026 | 17.01 | 17.24 | 16.77 | 17.21 | 16.80 | 1.65% | 367,820 |
| Aug 26, 2026 | 16.79 | 17.12 | 16.69 | 16.93 | 16.53 | -0.35% | 369,669 |
| Aug 25, 2026 | 16.80 | 17.03 | 16.69 | 16.99 | 16.59 | -0.35% | 339,216 |
| Aug 24, 2026 | 16.89 | 17.23 | 16.89 | 17.05 | 16.65 | -0.35% | 364,220 |
| Aug 21, 2026 | 17.36 | 17.36 | 16.97 | 17.11 | 16.71 | -0.29% | 382,433 |
| Aug 20, 2026 | 17.02 | 17.44 | 16.95 | 17.16 | 16.75 | 2.02% | 579,182 |
| Aug 19, 2026 | 16.54 | 16.93 | 16.54 | 16.82 | 16.42 | 2.25% | 364,292 |
| Aug 18, 2026 | 16.85 | 16.88 | 16.41 | 16.45 | 16.06 | -1.08% | 383,539 |
| Aug 17, 2026 | 16.26 | 16.66 | 16.18 | 16.63 | 16.24 | 2.53% | 461,047 |
| Aug 14, 2026 | 16.32 | 16.40 | 16.15 | 16.22 | 15.84 | 0.12% | 560,319 |
| Aug 13, 2026 | 16.03 | 16.23 | 15.85 | 16.20 | 15.82 | -0.43% | 368,283 |
| Aug 12, 2026 | 16.23 | 16.40 | 16.09 | 16.27 | 15.89 | -0.79% | 450,523 |
| Aug 11, 2026 | 16.10 | 16.42 | 16.00 | 16.40 | 16.01 | 1.55% | 685,561 |
| Aug 10, 2026 | 15.99 | 16.18 | 15.83 | 16.15 | 15.77 | 2.22% | 612,622 |
| Aug 7, 2026 | 15.63 | 16.05 | 15.63 | 15.80 | 15.43 | 0.45% | 523,628 |
| Aug 6, 2026 | 15.99 | 16.04 | 15.73 | 15.73 | 15.36 | -0.44% | 581,055 |