Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
19.79
+0.25 (1.28%)
Mar 9, 2026, 1:30 PM EDT - Market open
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.97 | 20.10 | 19.59 | 19.96 | - | 2.15% | 127,630 |
| Mar 6, 2026 | 19.55 | 19.64 | 19.13 | 19.54 | 19.54 | 1.45% | 478,239 |
| Mar 5, 2026 | 18.72 | 19.33 | 18.63 | 19.26 | 19.26 | 1.90% | 413,522 |
| Mar 4, 2026 | 18.15 | 18.93 | 17.44 | 18.90 | 18.90 | 1.61% | 921,902 |
| Mar 3, 2026 | 19.25 | 19.65 | 18.57 | 18.60 | 18.60 | -4.91% | 980,597 |
| Mar 2, 2026 | 20.08 | 20.08 | 19.15 | 19.56 | 19.56 | 1.29% | 856,825 |
| Feb 27, 2026 | 19.97 | 20.11 | 19.19 | 19.31 | 19.31 | -2.67% | 925,351 |
| Feb 26, 2026 | 21.00 | 21.00 | 19.41 | 19.84 | 19.84 | -10.31% | 1,134,793 |
| Feb 25, 2026 | 22.79 | 22.81 | 22.00 | 22.12 | 22.12 | -2.47% | 410,990 |
| Feb 24, 2026 | 22.38 | 22.68 | 22.11 | 22.68 | 22.68 | 1.48% | 295,522 |
| Feb 23, 2026 | 22.65 | 22.91 | 22.14 | 22.35 | 22.35 | -1.76% | 323,988 |
| Feb 20, 2026 | 22.68 | 22.90 | 22.45 | 22.75 | 22.75 | 0.84% | 286,736 |
| Feb 19, 2026 | 22.35 | 22.82 | 22.24 | 22.56 | 22.56 | 1.94% | 339,248 |
| Feb 18, 2026 | 21.79 | 22.19 | 21.79 | 22.13 | 22.13 | 2.50% | 412,263 |
| Feb 17, 2026 | 21.95 | 22.10 | 21.22 | 21.59 | 21.59 | -1.46% | 237,303 |
| Feb 13, 2026 | 21.59 | 21.99 | 21.43 | 21.91 | 21.91 | 1.86% | 232,362 |
| Feb 12, 2026 | 22.07 | 22.07 | 21.05 | 21.51 | 21.51 | -2.80% | 360,545 |
| Feb 11, 2026 | 21.93 | 22.26 | 21.89 | 22.13 | 22.13 | 2.31% | 322,799 |
| Feb 10, 2026 | 21.72 | 21.82 | 21.43 | 21.63 | 21.63 | -1.05% | 328,763 |
| Feb 9, 2026 | 21.46 | 21.93 | 21.30 | 21.86 | 21.86 | 1.39% | 215,648 |
| Feb 6, 2026 | 21.14 | 21.65 | 21.02 | 21.56 | 21.56 | 3.60% | 279,872 |
| Feb 5, 2026 | 21.25 | 21.25 | 20.53 | 20.81 | 20.81 | -2.71% | 304,248 |
| Feb 4, 2026 | 21.11 | 21.42 | 20.87 | 21.39 | 21.39 | 2.00% | 345,112 |
| Feb 3, 2026 | 20.37 | 21.08 | 20.28 | 20.97 | 20.97 | 2.44% | 477,388 |
| Feb 2, 2026 | 20.27 | 20.90 | 20.27 | 20.47 | 20.47 | -2.34% | 655,361 |
| Jan 30, 2026 | 20.54 | 20.97 | 20.51 | 20.96 | 20.96 | 1.21% | 339,335 |
| Jan 29, 2026 | 20.77 | 21.09 | 20.47 | 20.71 | 20.71 | 1.97% | 335,791 |
| Jan 28, 2026 | 20.56 | 20.65 | 20.18 | 20.31 | 20.31 | -0.49% | 276,386 |
| Jan 27, 2026 | 19.84 | 20.43 | 19.83 | 20.41 | 20.41 | 2.98% | 474,323 |
| Jan 26, 2026 | 19.77 | 19.87 | 19.38 | 19.82 | 19.82 | 1.48% | 272,564 |
| Jan 23, 2026 | 19.78 | 20.09 | 19.43 | 19.53 | 19.53 | -0.51% | 349,468 |
| Jan 22, 2026 | 19.42 | 19.63 | 19.34 | 19.63 | 19.63 | 0.10% | 620,048 |
| Jan 21, 2026 | 19.70 | 19.95 | 19.52 | 19.61 | 19.61 | 1.08% | 527,098 |
| Jan 20, 2026 | 19.20 | 19.52 | 18.91 | 19.40 | 19.40 | 1.04% | 501,573 |
| Jan 16, 2026 | 19.66 | 19.70 | 19.20 | 19.20 | 19.20 | -2.83% | 388,661 |
| Jan 15, 2026 | 19.62 | 20.06 | 19.59 | 19.76 | 19.76 | -1.45% | 424,938 |
| Jan 14, 2026 | 19.80 | 20.31 | 19.80 | 20.05 | 20.05 | 1.67% | 530,004 |
| Jan 13, 2026 | 19.69 | 20.08 | 19.63 | 19.72 | 19.72 | 1.18% | 423,539 |
| Jan 12, 2026 | 19.62 | 19.66 | 19.35 | 19.49 | 19.49 | -0.41% | 218,242 |
| Jan 9, 2026 | 19.74 | 19.87 | 19.32 | 19.57 | 19.57 | -0.81% | 325,137 |
| Jan 8, 2026 | 18.96 | 19.99 | 18.96 | 19.73 | 19.73 | 4.12% | 272,208 |
| Jan 7, 2026 | 19.30 | 19.31 | 18.85 | 18.95 | 18.95 | -1.97% | 440,842 |
| Jan 6, 2026 | 19.42 | 19.50 | 19.17 | 19.33 | 19.33 | -0.77% | 400,887 |
| Jan 5, 2026 | 20.18 | 20.18 | 19.19 | 19.48 | 19.48 | -2.16% | 446,300 |
| Jan 2, 2026 | 19.33 | 19.91 | 19.01 | 19.91 | 19.91 | 3.37% | 426,688 |
| Dec 31, 2025 | 19.28 | 19.33 | 19.09 | 19.26 | 19.26 | -0.31% | 343,675 |
| Dec 30, 2025 | 19.32 | 19.60 | 19.31 | 19.32 | 19.32 | 0.94% | 435,500 |
| Dec 29, 2025 | 19.19 | 19.40 | 19.12 | 19.14 | 19.14 | 0.26% | 338,595 |
| Dec 26, 2025 | 19.11 | 19.23 | 18.94 | 19.09 | 19.09 | -0.78% | 305,650 |
| Dec 24, 2025 | 19.02 | 19.27 | 18.86 | 19.24 | 19.24 | 0.21% | 178,227 |
| Dec 23, 2025 | 19.30 | 19.48 | 18.98 | 19.20 | 19.20 | -0.47% | 418,226 |
| Dec 22, 2025 | 19.50 | 19.81 | 19.07 | 19.29 | 19.29 | -0.52% | 539,522 |
| Dec 19, 2025 | 19.91 | 20.05 | 19.32 | 19.39 | 19.39 | -2.66% | 772,389 |
| Dec 18, 2025 | 20.46 | 20.47 | 19.78 | 19.92 | 19.92 | -2.73% | 563,075 |
| Dec 17, 2025 | 20.68 | 20.81 | 20.21 | 20.48 | 20.48 | -0.68% | 536,610 |
| Dec 16, 2025 | 20.36 | 20.63 | 20.12 | 20.62 | 20.62 | 0.05% | 625,854 |
| Dec 15, 2025 | 21.19 | 21.22 | 20.47 | 20.61 | 20.61 | -5.07% | 571,725 |
| Dec 12, 2025 | 21.79 | 21.91 | 21.61 | 21.71 | 21.15 | 0.14% | 559,982 |
| Dec 11, 2025 | 22.09 | 22.14 | 21.54 | 21.68 | 21.12 | -2.25% | 496,327 |
| Dec 10, 2025 | 22.00 | 22.36 | 21.79 | 22.18 | 21.61 | 0.59% | 803,955 |
| Dec 9, 2025 | 21.62 | 22.15 | 21.62 | 22.05 | 21.48 | 1.99% | 299,178 |
| Dec 8, 2025 | 21.53 | 21.76 | 21.37 | 21.62 | 21.06 | 0.42% | 263,972 |
| Dec 5, 2025 | 21.70 | 22.12 | 21.52 | 21.53 | 20.97 | -0.92% | 353,466 |
| Dec 4, 2025 | 21.75 | 21.94 | 21.68 | 21.73 | 21.17 | -0.46% | 250,406 |
| Dec 3, 2025 | 21.38 | 22.06 | 21.28 | 21.83 | 21.26 | 2.83% | 419,907 |
| Dec 2, 2025 | 21.47 | 21.48 | 21.02 | 21.23 | 20.68 | -1.12% | 328,845 |
| Dec 1, 2025 | 21.14 | 21.62 | 21.14 | 21.47 | 20.91 | 1.47% | 330,612 |
| Nov 28, 2025 | 20.78 | 21.20 | 20.78 | 21.16 | 20.61 | 0.86% | 132,833 |
| Nov 26, 2025 | 20.75 | 21.13 | 20.73 | 20.98 | 20.44 | 0.62% | 180,852 |
| Nov 25, 2025 | 20.77 | 20.91 | 20.55 | 20.85 | 20.31 | -0.52% | 251,532 |
| Nov 24, 2025 | 20.53 | 21.03 | 20.35 | 20.96 | 20.42 | 1.21% | 218,480 |
| Nov 21, 2025 | 20.48 | 20.91 | 20.24 | 20.71 | 20.17 | 0.73% | 460,880 |
| Nov 20, 2025 | 21.15 | 21.43 | 20.54 | 20.56 | 20.03 | -2.61% | 350,474 |
| Nov 19, 2025 | 20.83 | 21.25 | 20.71 | 21.11 | 20.56 | -0.52% | 307,773 |
| Nov 18, 2025 | 20.68 | 21.23 | 20.52 | 21.22 | 20.67 | 2.41% | 254,359 |
| Nov 17, 2025 | 21.43 | 21.43 | 20.68 | 20.72 | 20.18 | -1.94% | 285,253 |
| Nov 14, 2025 | 20.94 | 21.20 | 20.72 | 21.13 | 20.58 | 0.62% | 225,844 |
| Nov 13, 2025 | 20.91 | 21.20 | 20.75 | 21.00 | 20.46 | 0.33% | 371,135 |
| Nov 12, 2025 | 21.52 | 21.53 | 20.86 | 20.93 | 20.39 | -3.19% | 321,781 |
| Nov 11, 2025 | 21.30 | 21.88 | 21.23 | 21.62 | 21.06 | 1.89% | 390,185 |
| Nov 10, 2025 | 21.29 | 21.53 | 20.95 | 21.22 | 20.67 | 0.47% | 611,663 |
| Nov 7, 2025 | 20.98 | 21.63 | 20.72 | 21.12 | 20.57 | 0.72% | 546,969 |
| Nov 6, 2025 | 20.77 | 21.15 | 20.57 | 20.97 | 20.43 | 0.72% | 444,554 |
| Nov 5, 2025 | 20.80 | 21.22 | 20.75 | 20.82 | 20.28 | -0.10% | 442,901 |
| Nov 4, 2025 | 20.31 | 21.10 | 19.77 | 20.84 | 20.30 | -2.93% | 673,986 |
| Nov 3, 2025 | 21.54 | 21.57 | 21.22 | 21.47 | 20.91 | -1.29% | 523,518 |
| Oct 31, 2025 | 21.65 | 21.98 | 21.50 | 21.75 | 21.19 | 0.83% | 357,595 |
| Oct 30, 2025 | 21.64 | 21.80 | 21.44 | 21.57 | 21.01 | -0.19% | 218,262 |
| Oct 29, 2025 | 21.47 | 21.96 | 21.44 | 21.61 | 21.05 | 0.37% | 361,679 |
| Oct 28, 2025 | 22.00 | 22.07 | 21.52 | 21.53 | 20.97 | -2.71% | 297,651 |
| Oct 27, 2025 | 22.05 | 22.27 | 22.02 | 22.13 | 21.56 | 0.91% | 301,917 |
| Oct 24, 2025 | 22.04 | 22.10 | 21.86 | 21.93 | 21.36 | 0.14% | 250,872 |
| Oct 23, 2025 | 22.00 | 22.19 | 21.89 | 21.90 | 21.33 | 1.67% | 245,080 |
| Oct 22, 2025 | 21.64 | 21.75 | 21.34 | 21.54 | 20.98 | -0.28% | 286,450 |
| Oct 21, 2025 | 22.00 | 22.05 | 21.57 | 21.60 | 21.04 | -1.73% | 475,615 |
| Oct 20, 2025 | 22.25 | 22.46 | 21.90 | 21.98 | 21.41 | -0.63% | 341,036 |
| Oct 17, 2025 | 22.15 | 22.40 | 21.96 | 22.12 | 21.55 | -0.14% | 373,064 |
| Oct 16, 2025 | 22.74 | 22.78 | 21.97 | 22.15 | 21.58 | -1.99% | 282,878 |
| Oct 15, 2025 | 22.57 | 22.81 | 22.41 | 22.60 | 22.01 | 1.16% | 318,489 |
| Oct 14, 2025 | 22.26 | 22.72 | 22.26 | 22.34 | 21.76 | -2.06% | 238,903 |