Vitesse Energy Inc. (VTS)
NYSE: VTS
· Real-Time Price · USD
23.41
0.40 (1.74%)
At close: Oct 03, 2025, 3:59 PM
23.46
0.19%
After-hours: Oct 03, 2025, 07:35 PM EDT
VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.01 | 23.54 | 23.01 | 23.42 | 23.42 | 1.78% | 189,226 |
| Oct 2, 2025 | 23.15 | 23.35 | 22.96 | 23.01 | 23.01 | -1.12% | 266,500 |
| Oct 1, 2025 | 23.17 | 23.29 | 22.93 | 23.27 | 23.27 | 0.17% | 398,135 |
| Sep 30, 2025 | 23.08 | 23.47 | 23.04 | 23.23 | 23.23 | -0.60% | 380,917 |
| Sep 29, 2025 | 24.05 | 24.11 | 23.32 | 23.37 | 23.37 | -3.27% | 317,965 |
| Sep 26, 2025 | 24.01 | 24.56 | 23.95 | 24.16 | 24.16 | 0.92% | 343,900 |
| Sep 25, 2025 | 23.95 | 24.09 | 23.65 | 23.94 | 23.94 | -0.83% | 259,442 |
| Sep 24, 2025 | 23.69 | 24.35 | 23.69 | 24.14 | 24.14 | 2.46% | 229,692 |
| Sep 23, 2025 | 23.45 | 24.20 | 23.28 | 23.56 | 23.56 | 1.20% | 294,200 |
| Sep 22, 2025 | 23.15 | 23.34 | 22.72 | 23.28 | 23.28 | 0.34% | 333,100 |
| Sep 19, 2025 | 23.95 | 23.96 | 23.12 | 23.20 | 23.20 | -3.33% | 744,835 |
| Sep 18, 2025 | 24.48 | 24.50 | 23.98 | 24.00 | 24.00 | -1.68% | 421,768 |
| Sep 17, 2025 | 24.49 | 24.92 | 24.33 | 24.41 | 24.41 | -1.01% | 311,822 |
| Sep 16, 2025 | 24.30 | 24.77 | 24.14 | 24.66 | 24.66 | 2.24% | 447,016 |
| Sep 15, 2025 | 24.47 | 24.54 | 23.89 | 24.12 | 24.12 | -3.83% | 631,300 |
| Sep 12, 2025 | 25.74 | 25.83 | 25.00 | 25.08 | 24.52 | -2.37% | 661,600 |
| Sep 11, 2025 | 25.80 | 25.92 | 25.55 | 25.69 | 25.11 | -0.70% | 284,269 |
| Sep 10, 2025 | 25.64 | 25.96 | 25.53 | 25.87 | 25.29 | 1.17% | 316,503 |
| Sep 9, 2025 | 25.87 | 26.13 | 25.53 | 25.57 | 25.00 | -0.31% | 292,248 |
| Sep 8, 2025 | 25.74 | 25.87 | 25.44 | 25.65 | 25.07 | 0.43% | 241,727 |
Page 1 of 35