Vitesse Energy, Inc. (VTS) NYSE

Currency In USD

VTS Historical Return

If you invested $1000 in Vitesse Energy, Inc. (VTS) since IPO date, it would be worth $1,286.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $945.32, while $1000 invested 1 year ago would be worth $765.05. This corresponds to total returns of 28.6%, -5.47%, -23.49%, respectively, with annualized returns of 6.98%, -1.86%, -23.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	17.31	16.77	16.77	17.32	16.57	473,739
September 30, 2026	16.75	16.7	16.7	16.87	16.63	540,120
September 29, 2026	16.63	16.7	16.7	16.84	16.5	495,394
September 28, 2026	17.02	16.75	16.75	17.12	16.67	347,172
September 25, 2026	16.88	16.75	16.75	16.99	16.68	440,820
September 24, 2026	16.91	17.05	17.05	17.27	16.82	547,902
September 23, 2026	16.95	16.78	16.78	17.03	16.71	332,241
September 22, 2026	16.71	16.85	16.85	17.08	16.65	570,428
September 21, 2026	17.05	16.88	16.88	17.05	16.77	652,862
September 18, 2026	17.71	17.51	17.51	18	17.51	973,161
September 17, 2026	17.13	17.75	17.75	17.95	17.13	658,896
September 16, 2026	18.21	17.52	17.52	18.25	17.32	861,012
September 15, 2026	18.15	18.53	18.53	18.6	18.15	500,694
September 11, 2026	18.5	18.76	18.76	18.8	18.39	466,529
September 10, 2026	18.5	18.64	18.64	18.79	18	697,988
September 09, 2026	18.21	18.22	18.22	18.29	17.98	791,387
September 08, 2026	17.98	18.03	18.03	18.2	17.8	573,433
September 04, 2026	17.35	17.78	17.78	17.84	17.19	584,786
September 03, 2026	17.7	17.41	17.41	17.7	17.31	0
September 02, 2026	17.52	17.62	17.62	17.72	17.52	642,414
September 01, 2026	17.69	17.64	17.64	17.7	17.42	522,223
August 31, 2026	17.38	17.49	17.49	17.58	17.23	479,923
August 28, 2026	17.26	17.19	17.19	17.33	17	344,054
August 27, 2026	17.01	17.21	17.21	17.24	16.77	367,814
August 26, 2026	16.79	16.93	16.93	17.11	16.69	369,653
August 25, 2026	16.8	16.99	16.99	17.03	16.69	339,206
August 24, 2026	16.89	17.05	17.05	17.23	16.89	364,217
August 21, 2026	17.36	17.11	17.11	17.36	16.97	382,415
August 20, 2026	17.02	17.16	17.16	17.44	16.95	579,180
August 19, 2026	16.54	16.82	16.82	16.93	16.54	364,280
August 18, 2026	16.85	16.45	16.45	16.88	16.41	383,385
August 17, 2026	16.26	16.63	16.63	16.66	16.18	461,042
August 14, 2026	16.32	16.22	16.22	16.4	16.15	560,311
August 13, 2026	16.03	16.2	16.2	16.23	15.85	368,281
August 12, 2026	16.23	16.27	16.27	16.4	16.09	450,295
August 11, 2026	16.1	16.4	16.4	16.42	16	0
August 10, 2026	15.99	16.15	16.15	16.18	15.83	612,521
August 07, 2026	15.63	15.8	15.8	16.05	15.63	523,627
August 06, 2026	15.99	15.73	15.73	16.04	15.73	580,842
August 05, 2026	15.88	15.8	15.8	15.98	15.51	591,461
August 04, 2026	15.2	15.67	15.67	15.68	15.05	852,290
August 03, 2026	15.32	15.52	15.52	15.58	15.21	434,534
July 31, 2026	15.31	15.6	15.6	15.6	15.14	413,332
July 30, 2026	15.26	15.25	15.25	15.4	15.07	360,525
July 29, 2026	15.38	15.45	15.45	15.5	15.24	414,799
July 28, 2026	15.36	15	15	15.36	15	443,818
July 27, 2026	15.45	15.24	15.24	15.57	15.21	519,733
July 23, 2026	16.23	15.93	15.93	16.54	15.93	630,556
July 22, 2026	16.1	15.89	15.89	16.2	15.82	321,307
July 21, 2026	15.75	15.91	15.91	15.94	15.75	332,524
July 20, 2026	15.66	15.77	15.77	15.87	15.59	353,505
July 17, 2026	16	15.91	15.91	16.05	15.78	348,211
July 16, 2026	15.6	15.66	15.66	15.86	15.57	401,451
July 15, 2026	15.75	15.6	15.6	15.89	15.48	320,710
July 14, 2026	15.88	15.69	15.69	16	15.59	302,762
July 13, 2026	15.72	15.92	15.92	15.98	15.67	727,008
July 10, 2026	15.35	15.47	15.47	15.59	15.35	308,582
July 09, 2026	15.83	15.42	15.42	15.89	15.32	424,443
July 08, 2026	15.97	16	16	16.17	15.83	500,969
July 07, 2026	15.19	15.75	15.75	15.91	15.19	517,699