Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
15.79
+0.21 (1.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.51 | 15.92 | 15.51 | 15.79 | 15.79 | 1.35% | 1,167,662 |
| Jun 25, 2026 | 15.54 | 15.70 | 15.42 | 15.58 | 15.58 | -0.64% | 442,794 |
| Jun 24, 2026 | 15.90 | 15.97 | 15.55 | 15.68 | 15.68 | -2.85% | 547,019 |
| Jun 23, 2026 | 15.83 | 16.17 | 15.76 | 16.14 | 16.14 | 0.94% | 506,547 |
| Jun 22, 2026 | 16.04 | 16.24 | 15.76 | 15.99 | 15.99 | -0.12% | 651,937 |
| Jun 18, 2026 | 16.10 | 16.25 | 15.80 | 16.01 | 16.01 | -0.19% | 1,353,429 |
| Jun 17, 2026 | 15.97 | 16.25 | 15.97 | 16.04 | 16.04 | 0.19% | 543,676 |
| Jun 16, 2026 | 15.90 | 16.17 | 15.80 | 16.01 | 16.01 | 0.06% | 723,030 |
| Jun 15, 2026 | 16.36 | 16.47 | 16.00 | 16.00 | 16.00 | -4.26% | 931,051 |
| Jun 12, 2026 | 16.75 | 17.40 | 16.69 | 17.15 | 16.71 | 2.02% | 571,924 |
| Jun 11, 2026 | 18.00 | 18.05 | 16.73 | 16.81 | 16.38 | -6.14% | 1,167,615 |
| Jun 10, 2026 | 17.91 | 18.12 | 17.79 | 17.91 | 17.45 | 1.36% | 629,807 |
| Jun 9, 2026 | 17.69 | 17.80 | 17.40 | 17.67 | 17.22 | -0.90% | 678,019 |
| Jun 8, 2026 | 17.75 | 18.12 | 17.75 | 17.83 | 17.38 | 1.19% | 332,313 |
| Jun 5, 2026 | 17.83 | 17.83 | 17.48 | 17.62 | 17.17 | -1.07% | 436,217 |
| Jun 4, 2026 | 17.58 | 17.92 | 17.58 | 17.81 | 17.36 | 0.91% | 320,043 |
| Jun 3, 2026 | 18.18 | 18.25 | 17.59 | 17.65 | 17.20 | -3.23% | 401,850 |
| Jun 2, 2026 | 18.25 | 18.49 | 18.05 | 18.24 | 17.77 | 2.88% | 894,081 |
| Jun 1, 2026 | 17.44 | 17.93 | 17.37 | 17.73 | 17.28 | 2.60% | 504,942 |
| May 29, 2026 | 17.14 | 17.29 | 17.01 | 17.28 | 16.84 | -0.17% | 352,319 |
| May 28, 2026 | 17.14 | 17.33 | 16.95 | 17.31 | 16.87 | 1.88% | 419,890 |
| May 27, 2026 | 17.06 | 17.41 | 16.91 | 16.99 | 16.56 | -2.36% | 618,746 |
| May 26, 2026 | 17.95 | 18.22 | 17.34 | 17.40 | 16.96 | -3.97% | 464,508 |
| May 22, 2026 | 18.04 | 18.34 | 18.00 | 18.12 | 17.66 | -0.22% | 304,159 |
| May 21, 2026 | 18.48 | 18.48 | 18.04 | 18.16 | 17.70 | -1.09% | 448,169 |
| May 20, 2026 | 18.46 | 18.66 | 18.27 | 18.36 | 17.89 | -0.86% | 348,982 |
| May 19, 2026 | 18.45 | 18.73 | 18.24 | 18.52 | 18.05 | 0.87% | 509,434 |
| May 18, 2026 | 18.45 | 18.59 | 18.04 | 18.36 | 17.89 | -0.76% | 484,423 |
| May 15, 2026 | 18.30 | 18.59 | 18.21 | 18.50 | 18.03 | 1.59% | 570,949 |
| May 14, 2026 | 18.12 | 18.31 | 17.94 | 18.21 | 17.75 | 0.44% | 242,403 |
| May 13, 2026 | 18.05 | 18.13 | 17.86 | 18.13 | 17.67 | -0.28% | 219,345 |
| May 12, 2026 | 18.46 | 18.46 | 18.11 | 18.18 | 17.72 | -1.30% | 283,932 |
| May 11, 2026 | 18.10 | 18.44 | 17.91 | 18.42 | 17.95 | 3.43% | 449,742 |
| May 8, 2026 | 18.11 | 18.29 | 17.77 | 17.81 | 17.36 | -1.93% | 338,458 |
| May 7, 2026 | 18.19 | 18.25 | 17.54 | 18.16 | 17.70 | -1.84% | 798,122 |
| May 6, 2026 | 18.41 | 18.94 | 18.20 | 18.50 | 18.03 | -1.96% | 759,868 |
| May 5, 2026 | 18.86 | 19.04 | 18.16 | 18.87 | 18.39 | -1.10% | 627,624 |
| May 4, 2026 | 18.92 | 19.30 | 18.63 | 19.08 | 18.59 | 1.65% | 580,115 |
| May 1, 2026 | 18.72 | 18.79 | 18.23 | 18.77 | 18.29 | 0.05% | 598,227 |
| Apr 30, 2026 | 18.51 | 19.15 | 18.49 | 18.76 | 18.28 | -0.69% | 500,953 |
| Apr 29, 2026 | 18.80 | 18.90 | 18.53 | 18.89 | 18.41 | 1.12% | 317,054 |
| Apr 28, 2026 | 18.25 | 18.80 | 18.13 | 18.68 | 18.20 | 2.36% | 539,525 |
| Apr 27, 2026 | 18.16 | 18.30 | 18.10 | 18.25 | 17.78 | 1.16% | 332,739 |
| Apr 24, 2026 | 18.47 | 18.57 | 18.01 | 18.04 | 17.58 | -2.85% | 265,956 |
| Apr 23, 2026 | 18.43 | 18.64 | 18.25 | 18.57 | 18.10 | 1.20% | 299,395 |
| Apr 22, 2026 | 18.32 | 18.52 | 18.16 | 18.35 | 17.88 | 0.71% | 318,009 |
| Apr 21, 2026 | 17.84 | 18.28 | 17.81 | 18.22 | 17.76 | 2.24% | 333,510 |
| Apr 20, 2026 | 17.71 | 17.89 | 17.52 | 17.82 | 17.37 | 0.39% | 394,787 |
| Apr 17, 2026 | 17.66 | 17.87 | 17.43 | 17.75 | 17.30 | -2.74% | 964,170 |
| Apr 16, 2026 | 18.12 | 18.27 | 18.07 | 18.25 | 17.78 | 1.00% | 395,127 |
| Apr 15, 2026 | 18.14 | 18.23 | 17.98 | 18.07 | 17.61 | 0.17% | 668,805 |
| Apr 14, 2026 | 18.44 | 18.46 | 18.02 | 18.04 | 17.58 | -3.22% | 414,910 |
| Apr 13, 2026 | 18.31 | 18.71 | 18.25 | 18.64 | 18.16 | 1.64% | 311,545 |
| Apr 10, 2026 | 17.75 | 18.35 | 17.74 | 18.34 | 17.87 | 2.75% | 509,823 |
| Apr 9, 2026 | 18.00 | 18.28 | 17.74 | 17.85 | 17.39 | -0.89% | 647,272 |
| Apr 8, 2026 | 18.00 | 18.26 | 17.22 | 18.01 | 17.55 | -4.10% | 1,296,359 |
| Apr 7, 2026 | 18.49 | 18.84 | 18.38 | 18.78 | 18.30 | 3.24% | 818,134 |
| Apr 6, 2026 | 18.00 | 18.48 | 17.77 | 18.19 | 17.73 | 0.55% | 592,357 |
| Apr 2, 2026 | 18.30 | 18.47 | 17.78 | 18.09 | 17.63 | 2.78% | 1,384,019 |
| Apr 1, 2026 | 17.89 | 18.20 | 17.56 | 17.60 | 17.15 | -3.08% | 555,156 |
| Mar 31, 2026 | 18.50 | 18.87 | 18.15 | 18.16 | 17.70 | -1.57% | 703,189 |
| Mar 30, 2026 | 18.97 | 18.99 | 18.18 | 18.45 | 17.98 | -0.32% | 789,361 |
| Mar 27, 2026 | 18.50 | 18.74 | 17.47 | 18.51 | 18.04 | -4.73% | 1,330,937 |
| Mar 26, 2026 | 19.00 | 19.65 | 19.00 | 19.43 | 18.93 | 3.63% | 614,952 |
| Mar 25, 2026 | 18.80 | 18.94 | 18.50 | 18.75 | 18.27 | -1.32% | 319,067 |
| Mar 24, 2026 | 19.24 | 19.37 | 18.92 | 19.00 | 18.52 | 0.74% | 471,977 |
| Mar 23, 2026 | 19.61 | 19.67 | 18.58 | 18.86 | 18.38 | -5.18% | 867,317 |
| Mar 20, 2026 | 19.65 | 20.00 | 19.50 | 19.89 | 19.38 | 1.95% | 1,097,824 |
| Mar 19, 2026 | 19.21 | 19.76 | 19.14 | 19.51 | 19.01 | 1.99% | 321,649 |
| Mar 18, 2026 | 19.14 | 19.40 | 19.01 | 19.13 | 18.64 | -0.42% | 253,357 |
| Mar 17, 2026 | 19.35 | 19.63 | 19.21 | 19.21 | 18.72 | -0.57% | 421,111 |
| Mar 16, 2026 | 19.21 | 19.42 | 18.85 | 19.32 | 18.83 | -0.17% | 316,683 |
| Mar 13, 2026 | 19.70 | 19.90 | 19.44 | 19.79 | 18.86 | 0.41% | 328,039 |
| Mar 12, 2026 | 19.90 | 20.03 | 19.69 | 19.71 | 18.78 | -0.95% | 356,334 |
| Mar 11, 2026 | 19.42 | 19.94 | 19.38 | 19.90 | 18.96 | 2.37% | 296,635 |
| Mar 10, 2026 | 19.63 | 19.99 | 19.37 | 19.44 | 18.53 | -1.87% | 361,698 |
| Mar 9, 2026 | 19.97 | 20.10 | 19.59 | 19.81 | 18.88 | 1.38% | 576,399 |
| Mar 6, 2026 | 19.55 | 19.64 | 19.13 | 19.54 | 18.62 | 1.45% | 481,946 |
| Mar 5, 2026 | 18.72 | 19.33 | 18.63 | 19.26 | 18.35 | 1.90% | 413,639 |
| Mar 4, 2026 | 18.15 | 18.93 | 17.44 | 18.90 | 18.01 | 1.61% | 922,023 |
| Mar 3, 2026 | 19.25 | 19.65 | 18.57 | 18.60 | 17.72 | -4.91% | 983,949 |
| Mar 2, 2026 | 20.08 | 20.08 | 19.15 | 19.56 | 18.64 | 1.29% | 868,371 |
| Feb 27, 2026 | 19.97 | 20.11 | 19.19 | 19.31 | 18.40 | -2.67% | 927,096 |
| Feb 26, 2026 | 21.00 | 21.00 | 19.41 | 19.84 | 18.91 | -10.31% | 1,136,672 |
| Feb 25, 2026 | 22.79 | 22.81 | 22.00 | 22.12 | 21.08 | -2.47% | 430,595 |
| Feb 24, 2026 | 22.38 | 22.68 | 22.11 | 22.68 | 21.61 | 1.48% | 295,883 |
| Feb 23, 2026 | 22.65 | 22.91 | 22.14 | 22.35 | 21.30 | -1.76% | 324,617 |
| Feb 20, 2026 | 22.68 | 22.90 | 22.45 | 22.75 | 21.68 | 0.84% | 286,740 |
| Feb 19, 2026 | 22.35 | 22.82 | 22.24 | 22.56 | 21.50 | 1.94% | 339,250 |
| Feb 18, 2026 | 21.79 | 22.19 | 21.79 | 22.13 | 21.09 | 2.50% | 413,303 |
| Feb 17, 2026 | 21.95 | 22.10 | 21.22 | 21.59 | 20.57 | -1.46% | 237,317 |
| Feb 13, 2026 | 21.59 | 21.99 | 21.43 | 21.91 | 20.88 | 1.86% | 232,381 |
| Feb 12, 2026 | 22.07 | 22.07 | 21.05 | 21.51 | 20.50 | -2.80% | 360,560 |
| Feb 11, 2026 | 21.93 | 22.26 | 21.89 | 22.13 | 21.09 | 2.31% | 322,812 |
| Feb 10, 2026 | 21.72 | 21.82 | 21.43 | 21.63 | 20.61 | -1.05% | 328,774 |
| Feb 9, 2026 | 21.46 | 21.93 | 21.30 | 21.86 | 20.83 | 1.39% | 215,706 |
| Feb 6, 2026 | 21.14 | 21.65 | 21.02 | 21.56 | 20.55 | 3.60% | 280,053 |
| Feb 5, 2026 | 21.25 | 21.25 | 20.53 | 20.81 | 19.83 | -2.71% | 304,307 |
| Feb 4, 2026 | 21.11 | 21.42 | 20.87 | 21.39 | 20.38 | 2.00% | 345,114 |
| Feb 3, 2026 | 20.37 | 21.08 | 20.28 | 20.97 | 19.98 | 2.44% | 477,389 |