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 $1,196.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $850.14, while $1000 invested 1 year ago would be worth $712. This corresponds to total returns of 19.63%, -14.99%, -28.8%, respectively, with annualized returns of 5.16%, -5.26%, -28.8%.

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
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
July 06, 2026	15.62	15.01	15.01	15.62	15.01	647,597
July 02, 2026	15.75	15.48	15.48	15.94	15.46	486,871
July 01, 2026	15.93	15.72	15.72	16.09	15.69	532,149
June 30, 2026	15.95	15.77	15.77	16.21	15.68	592,642
June 29, 2026	15.82	15.9	15.9	16.09	15.69	492,712
June 26, 2026	15.51	15.79	15.79	15.92	15.51	1.17M
June 25, 2026	15.54	15.58	15.58	15.7	15.42	442,796
June 24, 2026	15.9	15.68	15.68	15.97	15.55	548,029
June 23, 2026	15.83	16.14	16.14	16.17	15.76	506,547
June 22, 2026	16.04	15.99	15.99	16.24	15.76	651,943
June 18, 2026	16.1	16.01	16.01	16.25	15.8	1.36M
June 17, 2026	15.97	16.04	16.04	16.25	15.97	545,316
June 16, 2026	15.9	16.01	16.01	16.17	15.8	725,081
June 15, 2026	16.36	16	16	16.47	16	931,054
June 12, 2026	16.75	17.15	17.15	17.4	16.69	571,910
June 11, 2026	18	16.81	16.81	18.05	16.73	1.16M
June 10, 2026	17.91	17.91	17.91	18.12	17.79	628,907
June 09, 2026	17.69	17.67	17.67	17.8	17.4	677,919
June 08, 2026	17.75	17.83	17.83	18.12	17.75	332,312
June 05, 2026	17.83	17.62	17.62	17.83	17.48	436,211
June 04, 2026	17.58	17.81	17.81	17.92	17.58	320,043
June 03, 2026	18.18	17.65	17.65	18.25	17.6	394,557
June 02, 2026	18.25	18.24	18.24	18.49	18.05	894,049
June 01, 2026	17.44	17.73	17.73	17.93	17.36	537,672
May 29, 2026	17.14	17.28	17.28	17.29	17.01	352,178
May 28, 2026	17.14	17.31	17.31	17.32	16.95	419,881
May 27, 2026	17.06	16.99	16.99	17.41	16.91	617,966
May 26, 2026	17.95	17.4	17.4	18.22	17.34	464,137
May 22, 2026	18.04	18.12	18.12	18.34	18	304,159
May 21, 2026	18.48	18.16	18.16	18.48	18.04	390,382
May 20, 2026	18.46	18.36	18.36	18.66	18.27	348,981
May 19, 2026	18.45	18.52	18.52	18.73	18.24	509,434
May 18, 2026	18.45	18.36	18.36	18.59	18.04	484,416
May 15, 2026	18.3	18.5	18.5	18.59	18.21	569,053
May 14, 2026	18.12	18.21	18.21	18.31	17.94	242,101
May 13, 2026	18.05	18.13	18.13	18.13	17.86	219,205
May 12, 2026	18.46	18.18	18.18	18.46	18.11	283,932
May 11, 2026	18.1	18.42	18.42	18.44	17.91	447,237
May 08, 2026	18.11	17.81	17.81	18.29	17.77	338,421
May 07, 2026	18.19	18.16	18.16	18.25	17.54	797,793
May 06, 2026	18.41	18.5	18.5	18.93	18.2	759,858
May 05, 2026	18.86	18.87	18.87	19.04	18.16	542,196