Skip to main content
Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
25.63
+0.24 (0.95%)
Aug 13, 2025, 4:00 PM - Market closed

Vitesse Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.3325.7725.2225.6325.630.95%251,528
Aug 12, 202525.0325.4524.8625.3925.392.17%223,130
Aug 11, 202524.9425.1824.5924.8524.85-225,786
Aug 8, 202524.7524.9824.4224.8524.850.89%211,468
Aug 7, 202526.4826.6524.6024.6324.63-5.96%384,472
Aug 6, 202526.0026.9226.0026.1926.191.24%572,787
Aug 5, 202525.1425.9724.6925.8725.879.94%972,414
Aug 4, 202523.1823.6523.1423.5323.531.69%296,781
Aug 1, 202523.7423.7822.9023.1423.14-3.30%388,813
Jul 31, 202523.9024.2423.7223.9323.93-1.16%213,879
Jul 30, 202524.6024.6924.0624.2124.21-1.55%332,069
Jul 29, 202524.9324.9324.3324.5924.59-1.32%185,757
Jul 28, 202524.5425.0124.5424.9224.922.64%210,501
Jul 25, 202524.5724.5724.1524.2824.28-0.94%232,628
Jul 24, 202524.2424.5824.1424.5124.510.53%210,731
Jul 23, 202523.9524.4223.8824.3824.381.80%265,523
Jul 22, 202523.4224.2223.4223.9523.951.70%331,355
Jul 21, 202523.8723.9923.4923.5523.55-0.63%228,340
Jul 18, 202523.7123.8523.4523.7023.701.41%239,708
Jul 17, 202522.8023.5322.8023.3723.371.87%328,680
Jul 16, 202522.9323.0922.7022.9422.940.26%203,171
Jul 15, 202523.5323.5922.8722.8822.88-2.39%263,091
Jul 14, 202523.6923.7423.3023.4423.44-1.26%230,858
Jul 11, 202523.5923.8323.3123.7423.740.81%186,412
Jul 10, 202523.2023.7023.0623.5523.550.99%217,148
Jul 9, 202523.6223.7323.1823.3223.32-1.23%247,504
Jul 8, 202522.7824.0022.7823.6123.613.51%297,522
Jul 7, 202523.0023.2522.6022.8122.81-1.43%237,104
Jul 3, 202523.3623.3623.0723.1423.14-0.26%146,825
Jul 2, 202522.8323.3222.5623.2023.202.75%323,934
Jul 1, 202522.0922.8421.8422.5822.582.22%494,081
Jun 30, 202522.4522.5421.9922.0922.09-1.78%386,312
Jun 27, 202522.9823.1122.4322.4922.49-1.66%1,527,515
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