Vitesse Energy, Inc. (VTS) NYSE

18.24

+0.51(+2.88%)

Updated at June 02 04:00PM

Currency In USD

VTS Historical Return

If you invested $1000 in Vitesse Energy, Inc. (VTS) since IPO date, it would be worth $1,398.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,000.55, while $1000 invested 1 year ago would be worth $924.48. This corresponds to total returns of 39.88%, 0.05%, -7.55%, respectively, with annualized returns of 10.38%, 0.02%, -7.55%.

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
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
May 04, 2026	18.92	19.08	19.08	19.3	18.63	578,685
May 01, 2026	18.72	18.77	18.77	18.79	18.23	598,087
April 30, 2026	18.51	18.76	18.76	19.15	18.49	500,947
April 29, 2026	18.8	18.89	18.89	18.9	18.53	316,797
April 28, 2026	18.25	18.68	18.68	18.8	18.13	539,525
April 27, 2026	18.16	18.25	18.25	18.3	18.1	332,540
April 24, 2026	18.47	18.04	18.04	18.57	18.01	265,742
April 23, 2026	18.43	18.57	18.57	18.64	18.25	299,392
April 22, 2026	18.32	18.35	18.35	18.52	18.16	318,000
April 21, 2026	17.84	18.22	18.22	18.28	17.81	333,453
April 20, 2026	17.71	17.82	17.82	17.89	17.52	394,257
April 17, 2026	17.66	17.75	17.75	17.87	17.43	963,371
April 16, 2026	18.12	18.25	18.25	18.27	18.07	395,118
April 15, 2026	18.14	18.07	18.07	18.23	17.98	668,805
April 14, 2026	18.44	18.04	18.04	18.46	18.02	413,788
April 13, 2026	18.31	18.64	18.64	18.71	18.25	311,537
April 10, 2026	17.75	18.34	18.34	18.34	17.74	500,025
April 09, 2026	18	17.85	17.85	18.28	17.74	646,787
April 08, 2026	18	18.01	18.01	18.26	17.22	1.3M
April 07, 2026	18.49	18.78	18.78	18.84	18.38	818,134
April 06, 2026	18	18.19	18.19	18.48	17.76	478,536
April 02, 2026	18.3	18.09	18.09	18.47	17.78	1.37M
April 01, 2026	17.89	17.6	17.6	18.2	17.56	540,246
March 31, 2026	18.5	18.16	18.16	18.87	18.15	703,178
March 30, 2026	18.97	18.45	18.45	18.99	18.18	788,286
March 27, 2026	18.5	18.51	18.51	18.74	17.47	1.26M
March 26, 2026	19	19.43	19.43	19.65	19	588,400
March 25, 2026	18.8	18.75	18.75	18.94	18.5	318,319
March 24, 2026	19.24	19	19	19.37	18.92	471,505
March 23, 2026	19.61	18.86	18.86	19.67	18.58	867,066
March 20, 2026	19.65	19.89	19.89	20	19.5	1.08M
March 19, 2026	19.21	19.51	19.51	19.76	19.14	313,907
March 18, 2026	19.14	19.13	19.13	19.4	19.01	250,436
March 17, 2026	19.35	19.21	19.21	19.63	19.21	420,985
March 16, 2026	19.21	19.32	19.32	19.42	18.85	316,675
March 13, 2026	19.7	19.79	19.35	19.9	19.44	328,019
March 12, 2026	19.9	19.71	19.27	20.03	19.69	356,334
March 11, 2026	19.42	19.9	19.46	19.94	19.38	296,608
March 10, 2026	19.63	19.44	19.01	19.99	19.37	361,587
March 09, 2026	19.97	19.81	19.37	20.1	19.59	576,009