Skip to main content
logo
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
15.00
+0.33 (2.25%)
At close: Nov 5, 2026, 4:00 PM EST
15.30
+0.30 (2.00%)
After-hours: Nov 5, 2026, 7:38 PM EST

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202614.9015.3714.8015.0015.002.25%770,985
Nov 4, 202615.3315.4014.4114.6714.67-5.05%1,195,178
Nov 3, 202616.3716.8415.3915.4515.45-10.38%1,176,250
Nov 2, 202617.9518.0017.1917.2417.24-5.79%427,992
Oct 30, 202618.4418.4918.2518.3018.30-493,807
Oct 29, 202618.3418.3918.1618.3018.300.11%324,209
Oct 28, 202618.3918.4118.2118.2818.28-0.33%294,010
Oct 27, 202618.2518.4318.0918.3418.34-0.05%372,644
Oct 26, 202618.0618.3518.0018.3518.350.55%304,090
Oct 23, 202617.9618.3617.8718.2518.252.30%346,452
Oct 22, 202618.1418.1517.6317.8417.84-0.45%378,510
Oct 21, 202618.0218.1217.8017.9217.92-1.21%303,602
Oct 20, 202618.5218.5218.0918.1418.14-1.04%377,992
Oct 19, 202618.0918.3918.0918.3318.330.44%336,301
Oct 16, 202617.5218.3117.5218.2518.254.82%544,124
Oct 15, 202617.5117.5217.2317.4117.41-0.17%394,975
Oct 14, 202617.8017.8917.3517.4417.44-1.64%373,180
Oct 13, 202617.4217.7617.4217.7317.731.66%480,066
Oct 12, 202617.5017.6317.3317.4417.440.93%475,008
Oct 9, 202617.1317.4717.0917.2817.280.64%271,926
Oct 8, 202617.2717.3017.0617.1717.170.82%706,588
Oct 7, 202617.1417.2016.8517.0317.030.41%292,458
Oct 6, 202617.0017.1216.8316.9616.96-0.53%308,777
Oct 5, 202616.8317.2116.6817.0517.051.07%387,212
Oct 2, 202616.6416.9316.6416.8716.870.60%272,445
Oct 1, 202617.3117.3216.5716.7716.770.42%473,754
Sep 30, 202616.7516.8716.6316.7016.70-540,124
Sep 29, 202616.6316.8416.5016.7016.70-0.30%495,396
Sep 28, 202617.0217.1216.6716.7516.75-347,175
Sep 25, 202616.8816.9916.6916.7516.75-1.76%440,922
Sep 24, 202616.9117.2716.8217.0517.051.61%547,905
Sep 23, 202616.9517.0316.7116.7816.78-0.42%332,346
Sep 22, 202616.7117.0816.6516.8516.85-0.18%570,441
Sep 21, 202617.2917.3616.7716.8816.88-3.60%653,135
Sep 18, 202617.7118.0017.5117.5117.51-1.35%973,166
Sep 17, 202617.1317.9617.1317.7517.751.31%658,910
Sep 16, 202618.2118.2517.3217.5217.52-5.45%861,084
Sep 15, 202618.1518.6018.1518.5318.532.53%500,707
Sep 14, 202618.9219.0418.4918.5118.07-1.33%588,970
Sep 11, 202618.5018.8018.3918.7618.320.64%466,546
Sep 10, 202618.5018.7918.0018.6418.202.31%698,096
Sep 9, 202618.2118.2917.9818.2217.791.05%791,654
Sep 8, 202617.9818.2017.8018.0317.601.41%573,713
Sep 4, 202617.3517.8417.1917.7817.362.13%585,785
Sep 3, 202617.7017.7017.3117.4117.00-1.19%374,229
Sep 2, 202617.5217.7217.5217.6217.20-0.11%642,428
Sep 1, 202617.6917.7017.4217.6417.220.86%522,254
Aug 31, 202617.3817.5817.2317.4917.081.75%479,928
Aug 28, 202617.2617.3317.0017.1916.78-0.12%344,055
Aug 27, 202617.0117.2416.7717.2116.801.65%367,820