Vitesse Energy, Inc. (VTS)
NYSE: VTS · Real-Time Price · USD
19.26
-0.06 (-0.31%)
Dec 31, 2025, 4:00 PM EST - Market closed
Vitesse Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.28 | 19.33 | 19.09 | 19.26 | 19.26 | -0.31% | 343,675 |
| Dec 30, 2025 | 19.32 | 19.60 | 19.31 | 19.32 | 19.32 | 0.94% | 435,500 |
| Dec 29, 2025 | 19.19 | 19.40 | 19.12 | 19.14 | 19.14 | 0.26% | 338,595 |
| Dec 26, 2025 | 19.11 | 19.23 | 18.94 | 19.09 | 19.09 | -0.78% | 305,650 |
| Dec 24, 2025 | 19.02 | 19.27 | 18.86 | 19.24 | 19.24 | 0.21% | 178,227 |
| Dec 23, 2025 | 19.30 | 19.48 | 18.98 | 19.20 | 19.20 | -0.47% | 418,226 |
| Dec 22, 2025 | 19.50 | 19.81 | 19.07 | 19.29 | 19.29 | -0.52% | 539,522 |
| Dec 19, 2025 | 19.91 | 20.05 | 19.32 | 19.39 | 19.39 | -2.66% | 772,389 |
| Dec 18, 2025 | 20.46 | 20.47 | 19.78 | 19.92 | 19.92 | -2.73% | 563,075 |
| Dec 17, 2025 | 20.68 | 20.81 | 20.21 | 20.48 | 20.48 | -0.68% | 536,610 |
| Dec 16, 2025 | 20.36 | 20.63 | 20.12 | 20.62 | 20.62 | 0.05% | 625,854 |
| Dec 15, 2025 | 21.19 | 21.22 | 20.47 | 20.61 | 20.61 | -5.07% | 571,725 |
| Dec 12, 2025 | 21.79 | 21.91 | 21.61 | 21.71 | 21.15 | 0.14% | 559,982 |
| Dec 11, 2025 | 22.09 | 22.14 | 21.54 | 21.68 | 21.12 | -2.25% | 496,327 |
| Dec 10, 2025 | 22.00 | 22.36 | 21.79 | 22.18 | 21.61 | 0.59% | 803,955 |
| Dec 9, 2025 | 21.62 | 22.15 | 21.62 | 22.05 | 21.48 | 1.99% | 299,178 |
| Dec 8, 2025 | 21.53 | 21.76 | 21.37 | 21.62 | 21.06 | 0.42% | 263,972 |
| Dec 5, 2025 | 21.70 | 22.12 | 21.52 | 21.53 | 20.97 | -0.92% | 353,466 |
| Dec 4, 2025 | 21.75 | 21.94 | 21.68 | 21.73 | 21.17 | -0.46% | 250,406 |
| Dec 3, 2025 | 21.38 | 22.06 | 21.28 | 21.83 | 21.26 | 2.83% | 419,907 |
| Dec 2, 2025 | 21.47 | 21.48 | 21.02 | 21.23 | 20.68 | -1.12% | 328,845 |
| Dec 1, 2025 | 21.14 | 21.62 | 21.14 | 21.47 | 20.91 | 1.47% | 330,612 |
| Nov 28, 2025 | 20.78 | 21.20 | 20.78 | 21.16 | 20.61 | 0.86% | 132,833 |
| Nov 26, 2025 | 20.75 | 21.13 | 20.73 | 20.98 | 20.44 | 0.62% | 180,852 |
| Nov 25, 2025 | 20.77 | 20.91 | 20.55 | 20.85 | 20.31 | -0.52% | 251,532 |
| Nov 24, 2025 | 20.53 | 21.03 | 20.35 | 20.96 | 20.42 | 1.21% | 218,480 |
| Nov 21, 2025 | 20.48 | 20.91 | 20.24 | 20.71 | 20.17 | 0.73% | 460,880 |
| Nov 20, 2025 | 21.15 | 21.43 | 20.54 | 20.56 | 20.03 | -2.61% | 350,474 |
| Nov 19, 2025 | 20.83 | 21.25 | 20.71 | 21.11 | 20.56 | -0.52% | 307,773 |
| Nov 18, 2025 | 20.68 | 21.23 | 20.52 | 21.22 | 20.67 | 2.41% | 254,359 |
| Nov 17, 2025 | 21.43 | 21.43 | 20.68 | 20.72 | 20.18 | -1.94% | 285,253 |
| Nov 14, 2025 | 20.94 | 21.20 | 20.72 | 21.13 | 20.58 | 0.62% | 225,844 |
| Nov 13, 2025 | 20.91 | 21.20 | 20.75 | 21.00 | 20.46 | 0.33% | 371,135 |
| Nov 12, 2025 | 21.52 | 21.53 | 20.86 | 20.93 | 20.39 | -3.19% | 321,781 |
| Nov 11, 2025 | 21.30 | 21.88 | 21.23 | 21.62 | 21.06 | 1.89% | 390,185 |
| Nov 10, 2025 | 21.29 | 21.53 | 20.95 | 21.22 | 20.67 | 0.47% | 611,663 |
| Nov 7, 2025 | 20.98 | 21.63 | 20.72 | 21.12 | 20.57 | 0.72% | 546,969 |
| Nov 6, 2025 | 20.77 | 21.15 | 20.57 | 20.97 | 20.43 | 0.72% | 444,554 |
| Nov 5, 2025 | 20.80 | 21.22 | 20.75 | 20.82 | 20.28 | -0.10% | 442,901 |
| Nov 4, 2025 | 20.31 | 21.10 | 19.77 | 20.84 | 20.30 | -2.93% | 673,986 |
| Nov 3, 2025 | 21.54 | 21.57 | 21.22 | 21.47 | 20.91 | -1.29% | 523,518 |
| Oct 31, 2025 | 21.65 | 21.98 | 21.50 | 21.75 | 21.19 | 0.83% | 357,595 |
| Oct 30, 2025 | 21.64 | 21.80 | 21.44 | 21.57 | 21.01 | -0.19% | 218,262 |
| Oct 29, 2025 | 21.47 | 21.96 | 21.44 | 21.61 | 21.05 | 0.37% | 361,679 |
| Oct 28, 2025 | 22.00 | 22.07 | 21.52 | 21.53 | 20.97 | -2.71% | 297,651 |
| Oct 27, 2025 | 22.05 | 22.27 | 22.02 | 22.13 | 21.56 | 0.91% | 301,917 |
| Oct 24, 2025 | 22.04 | 22.10 | 21.86 | 21.93 | 21.36 | 0.14% | 250,872 |
| Oct 23, 2025 | 22.00 | 22.19 | 21.89 | 21.90 | 21.33 | 1.67% | 245,080 |
| Oct 22, 2025 | 21.64 | 21.75 | 21.34 | 21.54 | 20.98 | -0.28% | 286,450 |
| Oct 21, 2025 | 22.00 | 22.05 | 21.57 | 21.60 | 21.04 | -1.73% | 475,615 |