Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
24.16
+0.22 (0.92%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.01 | 24.56 | 23.95 | 24.16 | 24.16 | 0.92% | 343,886 |
| Sep 25, 2025 | 23.95 | 24.09 | 23.65 | 23.94 | 23.94 | -0.83% | 259,442 |
| Sep 24, 2025 | 23.69 | 24.35 | 23.69 | 24.14 | 24.14 | 2.46% | 229,692 |
| Sep 23, 2025 | 23.45 | 24.20 | 23.28 | 23.56 | 23.56 | 1.20% | 294,181 |
| Sep 22, 2025 | 23.15 | 23.34 | 22.72 | 23.28 | 23.28 | 0.34% | 333,083 |
| Sep 19, 2025 | 23.95 | 23.96 | 23.12 | 23.20 | 23.20 | -3.33% | 744,835 |
| Sep 18, 2025 | 24.48 | 24.50 | 23.98 | 24.00 | 24.00 | -1.68% | 421,768 |
| Sep 17, 2025 | 24.49 | 24.92 | 24.33 | 24.41 | 24.41 | -1.01% | 311,822 |
| Sep 16, 2025 | 24.30 | 24.77 | 24.14 | 24.66 | 24.66 | 2.24% | 447,016 |
| Sep 15, 2025 | 24.47 | 24.54 | 23.89 | 24.12 | 24.12 | -3.83% | 631,281 |
| Sep 12, 2025 | 25.74 | 25.83 | 25.00 | 25.08 | 24.51 | -2.37% | 661,578 |
| Sep 11, 2025 | 25.80 | 25.92 | 25.55 | 25.69 | 25.11 | -0.70% | 284,269 |
| Sep 10, 2025 | 25.64 | 25.96 | 25.53 | 25.87 | 25.28 | 1.17% | 316,503 |
| Sep 9, 2025 | 25.87 | 26.13 | 25.53 | 25.57 | 24.99 | -0.31% | 292,248 |
| Sep 8, 2025 | 25.74 | 25.87 | 25.44 | 25.65 | 25.07 | 0.43% | 241,727 |
| Sep 5, 2025 | 25.69 | 25.86 | 25.33 | 25.54 | 24.96 | -1.84% | 329,197 |
| Sep 4, 2025 | 25.75 | 26.27 | 25.53 | 26.02 | 25.43 | 0.35% | 364,790 |
| Sep 3, 2025 | 26.15 | 26.39 | 25.80 | 25.93 | 25.34 | -1.26% | 494,745 |
| Sep 2, 2025 | 26.43 | 26.75 | 26.19 | 26.26 | 25.66 | -1.32% | 355,180 |
| Aug 29, 2025 | 26.70 | 26.94 | 26.52 | 26.61 | 26.00 | -0.19% | 661,517 |
| Aug 28, 2025 | 26.95 | 26.99 | 26.65 | 26.66 | 26.05 | -0.60% | 284,024 |
| Aug 27, 2025 | 26.35 | 27.15 | 26.35 | 26.82 | 26.21 | 1.28% | 387,642 |
| Aug 26, 2025 | 26.33 | 26.62 | 26.33 | 26.48 | 25.88 | -0.04% | 356,005 |
| Aug 25, 2025 | 26.07 | 26.60 | 26.07 | 26.49 | 25.89 | 1.15% | 221,165 |
| Aug 22, 2025 | 25.32 | 26.29 | 25.32 | 26.19 | 25.59 | 3.85% | 289,326 |
| Aug 21, 2025 | 24.85 | 25.32 | 24.79 | 25.22 | 24.65 | 1.20% | 271,770 |
| Aug 20, 2025 | 24.75 | 25.00 | 24.63 | 24.92 | 24.35 | 0.97% | 260,976 |
| Aug 19, 2025 | 25.04 | 25.15 | 24.66 | 24.68 | 24.12 | -1.67% | 285,879 |
| Aug 18, 2025 | 25.67 | 25.67 | 25.08 | 25.10 | 24.53 | -0.79% | 227,232 |
| Aug 15, 2025 | 25.66 | 25.69 | 25.20 | 25.30 | 24.72 | -1.40% | 339,347 |
| Aug 14, 2025 | 25.61 | 25.78 | 25.25 | 25.66 | 25.08 | 0.12% | 227,448 |
| Aug 13, 2025 | 25.33 | 25.77 | 25.22 | 25.63 | 25.05 | 0.95% | 251,528 |
| Aug 12, 2025 | 25.03 | 25.45 | 24.86 | 25.39 | 24.81 | 2.17% | 223,130 |
| Aug 11, 2025 | 24.94 | 25.18 | 24.59 | 24.85 | 24.28 | - | 225,786 |
| Aug 8, 2025 | 24.75 | 24.98 | 24.42 | 24.85 | 24.28 | 0.89% | 211,468 |
| Aug 7, 2025 | 26.48 | 26.65 | 24.60 | 24.63 | 24.07 | -5.96% | 384,472 |
| Aug 6, 2025 | 26.00 | 26.92 | 26.00 | 26.19 | 25.59 | 1.24% | 572,787 |
| Aug 5, 2025 | 25.14 | 25.97 | 24.69 | 25.87 | 25.28 | 9.94% | 972,414 |
| Aug 4, 2025 | 23.18 | 23.65 | 23.14 | 23.53 | 22.99 | 1.69% | 296,781 |
| Aug 1, 2025 | 23.74 | 23.78 | 22.90 | 23.14 | 22.61 | -3.30% | 388,813 |
| Jul 31, 2025 | 23.90 | 24.24 | 23.72 | 23.93 | 23.39 | -1.16% | 213,879 |
| Jul 30, 2025 | 24.60 | 24.69 | 24.06 | 24.21 | 23.66 | -1.55% | 332,069 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.33 | 24.59 | 24.03 | -1.32% | 185,757 |
| Jul 28, 2025 | 24.54 | 25.01 | 24.54 | 24.92 | 24.35 | 2.64% | 210,501 |
| Jul 25, 2025 | 24.57 | 24.57 | 24.15 | 24.28 | 23.73 | -0.94% | 232,628 |
| Jul 24, 2025 | 24.24 | 24.58 | 24.14 | 24.51 | 23.95 | 0.53% | 210,731 |
| Jul 23, 2025 | 23.95 | 24.42 | 23.88 | 24.38 | 23.82 | 1.80% | 265,523 |
| Jul 22, 2025 | 23.42 | 24.22 | 23.42 | 23.95 | 23.40 | 1.70% | 331,355 |
| Jul 21, 2025 | 23.87 | 23.99 | 23.49 | 23.55 | 23.01 | -0.63% | 228,340 |
| Jul 18, 2025 | 23.71 | 23.85 | 23.45 | 23.70 | 23.16 | 1.41% | 239,708 |