Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
18.68
+0.43 (2.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.25 | 18.80 | 18.13 | 18.68 | 18.68 | 2.36% | 539,487 |
| Apr 27, 2026 | 18.16 | 18.30 | 18.10 | 18.25 | 18.25 | 1.16% | 332,485 |
| Apr 24, 2026 | 18.47 | 18.57 | 18.01 | 18.04 | 18.04 | -2.85% | 265,742 |
| Apr 23, 2026 | 18.43 | 18.64 | 18.25 | 18.57 | 18.57 | 1.20% | 299,388 |
| Apr 22, 2026 | 18.32 | 18.52 | 18.16 | 18.35 | 18.35 | 0.71% | 318,000 |
| Apr 21, 2026 | 17.84 | 18.28 | 17.81 | 18.22 | 18.22 | 2.24% | 333,453 |
| Apr 20, 2026 | 17.71 | 17.89 | 17.52 | 17.82 | 17.82 | 0.39% | 394,249 |
| Apr 17, 2026 | 17.66 | 17.87 | 17.43 | 17.75 | 17.75 | -2.74% | 963,370 |
| Apr 16, 2026 | 18.12 | 18.27 | 18.07 | 18.25 | 18.25 | 1.00% | 395,127 |
| Apr 15, 2026 | 18.14 | 18.23 | 17.98 | 18.07 | 18.07 | 0.17% | 668,805 |
| Apr 14, 2026 | 18.44 | 18.46 | 18.02 | 18.04 | 18.04 | -3.22% | 413,786 |
| Apr 13, 2026 | 18.31 | 18.71 | 18.25 | 18.64 | 18.64 | 1.64% | 311,537 |
| Apr 10, 2026 | 17.75 | 18.35 | 17.74 | 18.34 | 18.34 | 2.75% | 509,424 |
| Apr 9, 2026 | 18.00 | 18.28 | 17.74 | 17.85 | 17.85 | -0.89% | 646,587 |
| Apr 8, 2026 | 18.00 | 18.26 | 17.22 | 18.01 | 18.01 | -4.10% | 1,296,358 |
| Apr 7, 2026 | 18.49 | 18.84 | 18.38 | 18.78 | 18.78 | 3.24% | 815,743 |
| Apr 6, 2026 | 18.00 | 18.48 | 17.77 | 18.19 | 18.19 | 0.55% | 592,356 |
| Apr 2, 2026 | 18.30 | 18.47 | 17.78 | 18.09 | 18.09 | 2.78% | 1,383,968 |
| Apr 1, 2026 | 17.89 | 18.20 | 17.56 | 17.60 | 17.60 | -3.08% | 537,897 |
| Mar 31, 2026 | 18.50 | 18.87 | 18.15 | 18.16 | 18.16 | -1.57% | 703,138 |
| Mar 30, 2026 | 18.97 | 18.99 | 18.18 | 18.45 | 18.45 | -0.32% | 788,286 |
| Mar 27, 2026 | 18.50 | 18.74 | 17.47 | 18.51 | 18.51 | -4.73% | 1,327,846 |
| Mar 26, 2026 | 19.00 | 19.65 | 19.00 | 19.43 | 19.43 | 3.63% | 574,844 |
| Mar 25, 2026 | 18.80 | 18.94 | 18.50 | 18.75 | 18.75 | -1.32% | 318,318 |
| Mar 24, 2026 | 19.24 | 19.37 | 18.92 | 19.00 | 19.00 | 0.74% | 471,504 |
| Mar 23, 2026 | 19.61 | 19.67 | 18.58 | 18.86 | 18.86 | -5.18% | 867,066 |
| Mar 20, 2026 | 19.65 | 20.00 | 19.50 | 19.89 | 19.89 | 1.95% | 1,084,735 |
| Mar 19, 2026 | 19.21 | 19.76 | 19.14 | 19.51 | 19.51 | 1.99% | 313,905 |
| Mar 18, 2026 | 19.14 | 19.40 | 19.01 | 19.13 | 19.13 | -0.42% | 250,432 |
| Mar 17, 2026 | 19.35 | 19.63 | 19.21 | 19.21 | 19.21 | -0.57% | 420,965 |
| Mar 16, 2026 | 19.21 | 19.42 | 18.85 | 19.32 | 19.32 | -2.37% | 316,674 |
| Mar 13, 2026 | 19.70 | 19.90 | 19.44 | 19.79 | 19.35 | 0.41% | 328,039 |
| Mar 12, 2026 | 19.90 | 20.03 | 19.69 | 19.71 | 19.27 | -0.95% | 356,334 |
| Mar 11, 2026 | 19.42 | 19.94 | 19.38 | 19.90 | 19.46 | 2.37% | 296,635 |
| Mar 10, 2026 | 19.63 | 19.99 | 19.37 | 19.44 | 19.01 | -1.87% | 361,698 |
| Mar 9, 2026 | 19.97 | 20.10 | 19.59 | 19.81 | 19.37 | 1.38% | 576,399 |
| Mar 6, 2026 | 19.55 | 19.64 | 19.13 | 19.54 | 19.11 | 1.45% | 481,946 |
| Mar 5, 2026 | 18.72 | 19.33 | 18.63 | 19.26 | 18.83 | 1.90% | 413,639 |
| Mar 4, 2026 | 18.15 | 18.93 | 17.44 | 18.90 | 18.48 | 1.61% | 922,023 |
| Mar 3, 2026 | 19.25 | 19.65 | 18.57 | 18.60 | 18.19 | -4.91% | 983,949 |
| Mar 2, 2026 | 20.08 | 20.08 | 19.15 | 19.56 | 19.13 | 1.29% | 868,371 |
| Feb 27, 2026 | 19.97 | 20.11 | 19.19 | 19.31 | 18.88 | -2.67% | 927,096 |
| Feb 26, 2026 | 21.00 | 21.00 | 19.41 | 19.84 | 19.40 | -10.31% | 1,136,672 |
| Feb 25, 2026 | 22.79 | 22.81 | 22.00 | 22.12 | 21.63 | -2.47% | 430,595 |
| Feb 24, 2026 | 22.38 | 22.68 | 22.11 | 22.68 | 22.18 | 1.48% | 295,883 |
| Feb 23, 2026 | 22.65 | 22.91 | 22.14 | 22.35 | 21.86 | -1.76% | 324,617 |
| Feb 20, 2026 | 22.68 | 22.90 | 22.45 | 22.75 | 22.25 | 0.84% | 286,740 |
| Feb 19, 2026 | 22.35 | 22.82 | 22.24 | 22.56 | 22.06 | 1.94% | 339,250 |
| Feb 18, 2026 | 21.79 | 22.19 | 21.79 | 22.13 | 21.64 | 2.50% | 413,303 |
| Feb 17, 2026 | 21.95 | 22.10 | 21.22 | 21.59 | 21.11 | -1.46% | 237,317 |
| Feb 13, 2026 | 21.59 | 21.99 | 21.43 | 21.91 | 21.43 | 1.86% | 232,381 |
| Feb 12, 2026 | 22.07 | 22.07 | 21.05 | 21.51 | 21.03 | -2.80% | 360,560 |
| Feb 11, 2026 | 21.93 | 22.26 | 21.89 | 22.13 | 21.64 | 2.31% | 322,812 |
| Feb 10, 2026 | 21.72 | 21.82 | 21.43 | 21.63 | 21.15 | -1.05% | 328,774 |
| Feb 9, 2026 | 21.46 | 21.93 | 21.30 | 21.86 | 21.38 | 1.39% | 215,706 |
| Feb 6, 2026 | 21.14 | 21.65 | 21.02 | 21.56 | 21.08 | 3.60% | 280,053 |
| Feb 5, 2026 | 21.25 | 21.25 | 20.53 | 20.81 | 20.35 | -2.71% | 304,307 |
| Feb 4, 2026 | 21.11 | 21.42 | 20.87 | 21.39 | 20.92 | 2.00% | 345,114 |
| Feb 3, 2026 | 20.37 | 21.08 | 20.28 | 20.97 | 20.51 | 2.44% | 477,389 |
| Feb 2, 2026 | 20.27 | 20.90 | 20.27 | 20.47 | 20.02 | -2.34% | 656,586 |
| Jan 30, 2026 | 20.54 | 20.97 | 20.51 | 20.96 | 20.50 | 1.21% | 339,396 |
| Jan 29, 2026 | 20.77 | 21.09 | 20.47 | 20.71 | 20.25 | 1.97% | 335,842 |
| Jan 28, 2026 | 20.56 | 20.65 | 20.18 | 20.31 | 19.86 | -0.49% | 276,613 |
| Jan 27, 2026 | 19.84 | 20.43 | 19.83 | 20.41 | 19.96 | 2.98% | 474,708 |
| Jan 26, 2026 | 19.77 | 19.87 | 19.38 | 19.82 | 19.38 | 1.48% | 272,864 |
| Jan 23, 2026 | 19.78 | 20.09 | 19.43 | 19.53 | 19.10 | -0.51% | 349,613 |
| Jan 22, 2026 | 19.42 | 19.63 | 19.34 | 19.63 | 19.20 | 0.10% | 620,073 |
| Jan 21, 2026 | 19.70 | 19.95 | 19.52 | 19.61 | 19.18 | 1.08% | 527,199 |
| Jan 20, 2026 | 19.20 | 19.52 | 18.91 | 19.40 | 18.97 | 1.04% | 501,652 |
| Jan 16, 2026 | 19.66 | 19.70 | 19.20 | 19.20 | 18.78 | -2.83% | 403,692 |
| Jan 15, 2026 | 19.62 | 20.06 | 19.59 | 19.76 | 19.32 | -1.45% | 424,942 |
| Jan 14, 2026 | 19.80 | 20.31 | 19.80 | 20.05 | 19.61 | 1.67% | 531,429 |
| Jan 13, 2026 | 19.69 | 20.08 | 19.63 | 19.72 | 19.28 | 1.18% | 423,679 |
| Jan 12, 2026 | 19.62 | 19.66 | 19.35 | 19.49 | 19.06 | -0.41% | 218,602 |
| Jan 9, 2026 | 19.74 | 19.87 | 19.32 | 19.57 | 19.14 | -0.81% | 334,738 |
| Jan 8, 2026 | 18.96 | 19.99 | 18.96 | 19.73 | 19.29 | 4.12% | 272,476 |
| Jan 7, 2026 | 19.30 | 19.31 | 18.85 | 18.95 | 18.53 | -1.97% | 440,908 |
| Jan 6, 2026 | 19.42 | 19.50 | 19.17 | 19.33 | 18.90 | -0.77% | 400,925 |
| Jan 5, 2026 | 20.18 | 20.18 | 19.19 | 19.48 | 19.05 | -2.16% | 446,481 |
| Jan 2, 2026 | 19.33 | 19.91 | 19.01 | 19.91 | 19.47 | 3.37% | 426,822 |
| Dec 31, 2025 | 19.28 | 19.33 | 19.09 | 19.26 | 18.83 | -0.31% | 343,677 |
| Dec 30, 2025 | 19.32 | 19.60 | 19.31 | 19.32 | 18.89 | 0.94% | 436,210 |
| Dec 29, 2025 | 19.19 | 19.40 | 19.12 | 19.14 | 18.72 | 0.26% | 338,641 |
| Dec 26, 2025 | 19.11 | 19.23 | 18.94 | 19.09 | 18.67 | -0.78% | 305,662 |
| Dec 24, 2025 | 19.02 | 19.27 | 18.86 | 19.24 | 18.81 | 0.21% | 178,227 |
| Dec 23, 2025 | 19.30 | 19.48 | 18.98 | 19.20 | 18.78 | -0.47% | 418,226 |
| Dec 22, 2025 | 19.50 | 19.81 | 19.07 | 19.29 | 18.86 | -0.52% | 539,525 |
| Dec 19, 2025 | 19.91 | 20.05 | 19.32 | 19.39 | 18.96 | -2.66% | 772,674 |
| Dec 18, 2025 | 20.46 | 20.47 | 19.78 | 19.92 | 19.48 | -2.73% | 563,087 |
| Dec 17, 2025 | 20.68 | 20.81 | 20.21 | 20.48 | 20.03 | -0.68% | 536,610 |
| Dec 16, 2025 | 20.36 | 20.63 | 20.12 | 20.62 | 20.16 | 0.05% | 625,854 |
| Dec 15, 2025 | 21.19 | 21.22 | 20.47 | 20.61 | 20.15 | -5.07% | 571,725 |
| Dec 12, 2025 | 21.79 | 21.91 | 21.61 | 21.71 | 20.68 | 0.14% | 559,982 |
| Dec 11, 2025 | 22.09 | 22.14 | 21.54 | 21.68 | 20.65 | -2.25% | 496,327 |
| Dec 10, 2025 | 22.00 | 22.36 | 21.79 | 22.18 | 21.13 | 0.59% | 803,955 |
| Dec 9, 2025 | 21.62 | 22.15 | 21.62 | 22.05 | 21.00 | 1.99% | 299,178 |
| Dec 8, 2025 | 21.53 | 21.76 | 21.37 | 21.62 | 20.59 | 0.42% | 263,972 |
| Dec 5, 2025 | 21.70 | 22.12 | 21.52 | 21.53 | 20.51 | -0.92% | 353,466 |
| Dec 4, 2025 | 21.75 | 21.94 | 21.68 | 21.73 | 20.70 | -0.46% | 250,406 |
| Dec 3, 2025 | 21.38 | 22.06 | 21.28 | 21.83 | 20.79 | 2.83% | 419,907 |