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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.8	20.05	20.05	20.31	19.8	479,791
January 13, 2026	19.69	19.72	19.72	20.08	19.63	423,679
January 12, 2026	19.62	19.49	19.49	19.66	19.35	218,602
January 09, 2026	19.74	19.57	19.57	19.87	19.32	334,738
January 08, 2026	18.96	19.73	19.73	19.99	18.96	272,476
January 07, 2026	19.3	18.95	18.95	19.31	18.85	440,908
January 06, 2026	19.42	19.33	19.33	19.49	19.17	400,925
January 05, 2026	20.18	19.48	19.48	20.18	19.19	446,481
January 02, 2026	19.33	19.91	19.91	19.91	19.01	426,822
December 31, 2025	19.28	19.26	19.26	19.33	19.09	343,700
December 30, 2025	19.32	19.32	19.32	19.6	19.31	436,210
December 29, 2025	19.19	19.14	19.14	19.4	19.12	338,641
December 26, 2025	19.11	19.09	19.09	19.23	18.94	305,700
December 24, 2025	19.02	19.24	19.24	19.27	18.86	178,227
December 23, 2025	19.3	19.2	19.2	19.48	18.98	418,226
December 22, 2025	19.5	19.29	19.29	19.81	19.07	539,525
December 19, 2025	19.91	19.39	19.39	20.05	19.32	772,674
December 18, 2025	20.46	19.92	19.92	20.47	19.78	563,100
December 17, 2025	20.68	20.48	20.48	20.81	20.21	536,610
December 16, 2025	20.36	20.62	20.62	20.63	20.12	625,854
December 15, 2025	21.19	20.61	20.61	21.22	20.47	571,725
December 12, 2025	21.79	21.71	21.15	21.91	21.61	560,000
December 11, 2025	22.09	21.68	21.12	22.14	21.54	496,327
December 10, 2025	22	22.18	21.61	22.36	21.79	804,000
December 09, 2025	21.62	22.05	22.05	22.15	21.62	299,178
December 08, 2025	21.53	21.62	21.62	21.76	21.37	264,000
December 05, 2025	21.7	21.53	21.53	22.12	21.52	353,500
December 04, 2025	21.75	21.73	21.73	21.87	21.68	201,235
December 03, 2025	21.38	21.83	21.83	22.06	21.28	419,900
December 02, 2025	21.47	21.23	21.23	21.48	21.02	328,826
December 01, 2025	21.14	21.47	21.47	21.62	21.14	330,612
November 28, 2025	20.78	21.16	21.16	21.2	20.78	132,833
November 26, 2025	20.75	20.98	20.98	21.13	20.73	180,852
November 25, 2025	20.77	20.85	20.85	20.91	20.55	251,532
November 24, 2025	20.53	20.96	20.96	21.03	20.35	218,500
November 21, 2025	20.48	20.71	20.71	20.91	20.24	460,880
November 20, 2025	21.15	20.56	20.56	21.43	20.54	350,500
November 19, 2025	20.83	21.11	21.11	21.25	20.71	307,800
November 18, 2025	20.68	21.22	21.22	21.23	20.52	254,359
November 17, 2025	21.43	20.72	20.72	21.43	20.68	285,253
November 14, 2025	20.94	21.13	21.13	21.2	20.72	225,844
November 13, 2025	20.91	21	21	21.2	20.75	371,135
November 12, 2025	21.52	20.93	20.93	21.53	20.86	321,800
November 11, 2025	21.3	21.62	21.62	21.88	21.23	390,200
November 10, 2025	21.29	21.22	21.22	21.53	20.95	611,700
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

Vitesse Energy, Inc. (VTS) NYSE