Vitesse Energy, Inc. - VTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.66	25.3	25.3	25.69	25.2	339,347
August 14, 2025	25.61	25.66	25.66	25.78	25.25	227,448
August 13, 2025	25.33	25.63	25.63	25.77	25.22	251,528
August 12, 2025	25.03	25.39	25.39	25.45	24.86	223,130
August 11, 2025	24.94	24.85	24.85	25.18	24.59	225,800
August 08, 2025	24.75	24.85	24.85	24.98	24.42	211,500
August 07, 2025	26.48	24.63	24.63	26.65	24.6	384,500
August 06, 2025	26	26.19	26.19	26.92	26	572,800
August 05, 2025	25.14	25.87	25.87	25.97	24.69	972,414
August 04, 2025	23.18	23.53	23.53	23.65	23.14	296,800
August 01, 2025	23.74	23.14	23.14	23.78	22.9	388,813
July 31, 2025	23.9	23.93	23.93	24.24	23.72	213,879
July 30, 2025	24.6	24.21	24.21	24.69	24.06	332,069
July 29, 2025	24.93	24.59	24.59	24.93	24.33	185,800
July 28, 2025	24.54	24.92	24.92	25.01	24.54	210,501
July 25, 2025	24.57	24.28	24.28	24.57	24.15	232,628
July 24, 2025	24.24	24.51	24.51	24.58	24.14	210,731
July 23, 2025	23.95	24.38	24.38	24.42	23.88	265,523
July 22, 2025	23.42	23.95	23.95	24.22	23.42	331,355
July 21, 2025	23.87	23.55	23.55	23.99	23.49	228,340
July 18, 2025	23.71	23.7	23.7	23.85	23.45	239,708
July 17, 2025	22.8	23.37	23.37	23.53	22.8	328,680
July 16, 2025	22.93	22.94	22.94	23.09	22.7	203,200
July 15, 2025	23.53	22.88	22.88	23.59	22.87	263,100
July 14, 2025	23.69	23.44	23.44	23.74	23.3	230,900
July 11, 2025	23.59	23.74	23.74	23.83	23.31	186,412
July 10, 2025	23.2	23.55	23.55	23.7	23.06	217,148
July 09, 2025	23.62	23.32	23.32	23.73	23.18	247,504
July 08, 2025	22.78	23.61	23.61	24	22.78	297,522
July 07, 2025	23	22.81	22.81	23.25	22.6	237,104
July 03, 2025	23.36	23.14	23.14	23.36	23.07	146,825
July 02, 2025	22.83	23.2	23.2	23.32	22.56	323,934
July 01, 2025	22.09	22.58	22.58	22.84	21.84	494,100
June 30, 2025	22.45	22.09	22.09	22.54	21.99	386,312
June 27, 2025	22.98	22.49	22.49	23.11	22.43	1.53M
June 26, 2025	22.56	22.87	22.87	22.93	22.42	217,500
June 25, 2025	22.7	22.38	22.38	22.82	22.38	360,000
June 24, 2025	22.33	22.68	22.68	22.82	22.29	412,575
June 23, 2025	23.25	22.49	22.49	23.6	22.39	459,574
June 20, 2025	23.47	23.21	23.21	23.55	23.13	655,228
June 18, 2025	23.7	23.38	23.38	23.83	23.35	385,649
June 17, 2025	23.85	23.57	23.57	24.23	23.54	414,686
June 16, 2025	23.6	23.7	23.7	23.97	23.35	491,700
June 13, 2025	24.5	24.4	23.84	24.74	23.87	530,257
June 12, 2025	24.17	24.43	23.87	24.48	23.9	307,521
June 11, 2025	24.37	24.43	23.87	24.63	23.81	360,220
June 10, 2025	23.53	23.7	23.15	23.95	23.41	579,000
June 09, 2025	22.76	23.24	22.7	23.43	22.61	325,933
June 06, 2025	22.4	22.56	22.04	22.97	22.18	409,165
June 05, 2025	22.22	22.13	21.62	22.37	22	296,487
June 04, 2025	21.84	22.03	22.03	22.51	21.84	498,679
June 03, 2025	21.61	21.69	21.69	22.13	21.32	384,200
June 02, 2025	21.45	21.49	21.49	21.57	21.07	316,632
May 30, 2025	21.16	20.93	20.93	21.38	20.93	261,600
May 29, 2025	21.38	21.35	21.35	21.49	21.15	184,100
May 28, 2025	21.57	21.35	21.35	21.61	21.21	257,300
May 27, 2025	21.07	21.36	21.36	21.38	20.74	215,209
May 23, 2025	20.6	20.83	20.83	21.07	20.6	177,143
May 22, 2025	20.95	20.88	20.88	21.07	20.53	207,549
May 21, 2025	21.58	21.03	21.03	21.68	21.03	287,752

Vitesse Energy, Inc. (VTS) NYSE