Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
22.49
-0.38 (-1.66%)
Jun 27, 2025, 4:00 PM - Market closed

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.9823.1122.4322.4922.49-1.66%1,121,527
Jun 26, 202522.5622.9322.4222.8722.872.19%217,459
Jun 25, 202522.7022.8222.3822.3822.38-1.32%359,975
Jun 24, 202522.3322.8222.2922.6822.680.84%412,575
Jun 23, 202523.2523.6022.3922.4922.49-3.10%459,574
Jun 20, 202523.4723.5523.1323.2123.21-0.73%655,228
Jun 18, 202523.6023.8423.3523.3823.38-0.81%385,650
Jun 17, 202523.8524.2323.5423.5723.57-0.55%414,686
Jun 16, 202523.6023.9723.3523.7023.70-2.87%491,672
Jun 13, 202524.5024.7423.8724.4023.83-0.12%530,257
Jun 12, 202524.1724.4823.9024.4323.86-307,521
Jun 11, 202524.3724.6323.8124.4323.863.08%360,220
Jun 10, 202523.5323.9523.4123.7023.151.98%578,956
Jun 9, 202522.7623.4322.6123.2422.703.01%325,933
Jun 6, 202522.4022.9722.1822.5622.041.94%409,165
Jun 5, 202522.2222.3722.0022.1321.620.45%296,487
Jun 4, 202521.8422.5221.8422.0321.521.57%499,053
Jun 3, 202521.6122.1321.3221.6921.190.93%384,171
Jun 2, 202521.4521.5721.0721.4920.992.68%316,632
May 30, 202521.1621.3820.9320.9320.45-1.97%261,587
May 29, 202521.3821.4921.1521.3520.86-184,092
May 28, 202521.5721.6121.2121.3520.86-0.05%257,263
May 27, 202521.0721.3820.7421.3620.872.54%215,209
May 23, 202520.6021.0720.6020.8320.35-0.24%177,143
May 22, 202520.9521.0720.5320.8820.40-0.71%207,549
May 21, 202521.5821.6821.0121.0320.54-2.55%290,299
May 20, 202521.6321.8021.2321.5821.08-3.23%304,594
May 19, 202522.2622.4621.9922.3021.78-1.20%226,434
May 16, 202522.5222.5922.2322.5722.050.40%266,559
May 15, 202522.3522.6622.0422.4821.96-0.88%250,290
May 14, 202522.3222.8122.1422.6822.15-0.40%306,329
May 13, 202522.1922.8822.1122.7722.243.08%307,366
May 12, 202522.2022.6721.9622.0921.583.08%322,225
May 9, 202521.2721.5721.1121.4320.931.28%273,451
May 8, 202520.5121.2020.2621.1620.674.96%338,460
May 7, 202519.8320.2219.7920.1619.691.77%364,443
May 6, 202521.5021.7919.6719.8119.35-7.26%867,917
May 5, 202521.0021.4320.8121.3620.870.05%668,188
May 2, 202521.2821.4720.8521.3520.862.25%246,047
May 1, 202520.3821.1420.3820.8820.402.10%202,003
Apr 30, 202521.0321.0420.3820.4519.98-4.97%520,023
Apr 29, 202521.2221.6621.0821.5221.020.14%197,671
Apr 28, 202521.3521.5821.2621.4920.990.94%193,736
Apr 25, 202521.0121.5721.0121.2920.800.24%229,075
Apr 24, 202521.3821.4120.9821.2420.750.90%210,551
Apr 23, 202521.3921.8121.0321.0520.56-0.47%291,815
Apr 22, 202520.8821.5020.7721.1520.662.42%299,394
Apr 21, 202520.7420.8720.4420.6520.17-2.13%228,714
Apr 17, 202520.7921.3420.7521.1020.612.43%227,732
Apr 16, 202520.0920.9320.0920.6020.123.00%267,388