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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.61	25.66	25.66	25.78	25.25	227,448
August 13, 2025	25.33	25.63	25.63	25.77	25.22	251,528
August 12, 2025	25.03	25.39	25.39	25.45	24.86	223,130
August 11, 2025	24.94	24.85	24.85	25.18	24.59	225,800
August 08, 2025	24.75	24.85	24.85	24.98	24.42	211,500
August 07, 2025	26.48	24.63	24.63	26.65	24.6	384,500
August 06, 2025	26	26.19	26.19	26.92	26	572,800
August 05, 2025	25.14	25.87	25.87	25.97	24.69	972,414
August 04, 2025	23.18	23.53	23.53	23.65	23.14	296,800
August 01, 2025	23.74	23.14	23.14	23.78	22.9	388,813
July 31, 2025	23.9	23.93	23.93	24.24	23.72	213,879
July 30, 2025	24.6	24.21	24.21	24.69	24.06	332,069
July 29, 2025	24.93	24.59	24.59	24.93	24.33	185,800
July 28, 2025	24.54	24.92	24.92	25.01	24.54	210,501
July 25, 2025	24.57	24.28	24.28	24.57	24.15	232,628
July 24, 2025	24.24	24.51	24.51	24.58	24.14	210,731
July 23, 2025	23.95	24.38	24.38	24.42	23.88	265,523
July 22, 2025	23.42	23.95	23.95	24.22	23.42	331,355
July 21, 2025	23.87	23.55	23.55	23.99	23.49	228,340
July 18, 2025	23.71	23.7	23.7	23.85	23.45	239,708
July 17, 2025	22.8	23.37	23.37	23.53	22.8	328,680
July 16, 2025	22.93	22.94	22.94	23.09	22.7	203,200
July 15, 2025	23.53	22.88	22.88	23.59	22.87	263,100
July 14, 2025	23.69	23.44	23.44	23.74	23.3	230,900
July 11, 2025	23.59	23.74	23.74	23.83	23.31	186,412
July 10, 2025	23.2	23.55	23.55	23.7	23.06	217,148
July 09, 2025	23.62	23.32	23.32	23.73	23.18	247,504
July 08, 2025	22.78	23.61	23.61	24	22.78	297,522
July 07, 2025	23	22.81	22.81	23.25	22.6	237,104
July 03, 2025	23.36	23.14	23.14	23.36	23.07	146,825

Vitesse Energy, Inc. (VTS) NYSE