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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.98	21.12	21.12	21.63	20.72	547,000
November 06, 2025	20.77	20.97	20.97	21.15	20.57	444,600
November 05, 2025	20.8	20.82	20.82	21.22	20.75	442,901
November 04, 2025	20.31	20.84	20.84	21.1	19.77	674,000
November 03, 2025	21.54	21.47	21.47	21.57	21.22	523,518
October 31, 2025	21.65	21.75	21.75	21.98	21.5	357,600
October 30, 2025	21.64	21.57	21.57	21.8	21.44	218,300
October 29, 2025	21.47	21.61	21.61	21.96	21.44	361,700
October 28, 2025	22	21.53	21.53	22.07	21.52	297,651
October 27, 2025	22.05	22.13	22.13	22.27	22.02	301,917
October 24, 2025	22.03	21.93	21.93	22.1	21.86	250,872
October 23, 2025	22	21.9	21.9	22.19	21.88	245,080
October 22, 2025	21.64	21.54	21.54	21.75	21.34	286,450
October 21, 2025	22	21.6	21.6	22.05	21.57	475,615
October 20, 2025	22.25	21.98	21.98	22.46	21.9	341,036
October 17, 2025	22.15	22.12	22.12	22.4	21.96	373,100
October 16, 2025	22.74	22.15	22.15	22.78	21.97	282,900
October 15, 2025	22.57	22.6	22.6	22.81	22.41	318,500
October 14, 2025	22.26	22.34	22.34	22.72	22.26	238,903
October 13, 2025	22.35	22.81	22.81	22.97	22.21	327,365
October 10, 2025	22.56	22.09	22.09	22.84	22.04	397,302
October 09, 2025	23.26	22.79	22.78	23.4	22.73	268,912
October 08, 2025	23.3	23.29	23.29	23.41	23	203,929
October 07, 2025	23.4	23.25	23.25	23.54	23.09	270,274
October 06, 2025	23.58	23.5	23.5	23.8	23.39	224,313
October 03, 2025	23.01	23.42	23.42	23.54	23.01	189,237
October 02, 2025	23.15	23.01	23.01	23.35	22.96	266,500
October 01, 2025	23.17	23.27	23.27	23.29	22.93	398,135
September 30, 2025	23.08	23.23	23.23	23.47	23.04	380,917
September 29, 2025	24.05	23.37	23.37	24.11	23.32	317,965
September 26, 2025	24.01	24.16	24.16	24.56	23.95	343,900
September 25, 2025	23.95	23.94	23.94	24.09	23.65	259,442
September 24, 2025	23.69	24.14	24.14	24.35	23.69	229,692
September 23, 2025	23.45	23.56	23.56	24.2	23.28	294,200
September 22, 2025	23.15	23.28	23.28	23.34	22.72	333,100
September 19, 2025	23.95	23.2	23.2	23.96	23.12	744,835
September 18, 2025	24.48	24	24	24.5	23.98	421,768
September 17, 2025	24.49	24.41	24.41	24.92	24.33	311,822
September 16, 2025	24.3	24.66	24.66	24.77	24.14	447,016
September 15, 2025	24.47	24.12	24.12	24.54	23.89	631,300
September 12, 2025	25.74	25.08	25.08	25.83	25	661,600
September 11, 2025	25.8	25.69	25.69	25.92	25.55	284,269
September 10, 2025	25.64	25.87	25.87	25.96	25.53	316,503
September 09, 2025	25.87	25.57	25.57	26.13	25.53	292,248
September 08, 2025	25.74	25.65	25.65	25.87	25.44	241,511
September 05, 2025	25.69	25.54	25.54	25.86	25.33	329,197
September 04, 2025	25.75	26.02	26.02	26.27	25.53	364,800
September 03, 2025	26.15	25.93	25.93	26.39	25.8	495,900
September 02, 2025	26.43	26.26	26.26	26.75	26.19	355,180
August 29, 2025	26.7	26.61	26.61	26.94	26.52	661,517
August 28, 2025	26.95	26.66	26.66	26.99	26.65	284,024
August 27, 2025	26.35	26.82	26.82	27.15	26.35	387,642
August 26, 2025	26.33	26.48	26.48	26.62	26.33	356,005
August 25, 2025	26.07	26.49	26.49	26.6	26.07	221,165
August 22, 2025	25.32	26.19	26.19	26.29	25.32	289,326
August 21, 2025	24.85	25.22	25.22	25.32	24.79	271,770
August 20, 2025	24.75	24.92	24.92	25	24.63	261,000
August 19, 2025	25.04	24.68	24.68	25.15	24.66	285,900
August 18, 2025	25.67	25.1	25.1	25.67	25.08	227,232
August 15, 2025	25.66	25.3	25.3	25.69	25.2	339,347

Vitesse Energy, Inc. (VTS) NYSE