NYSE : VTS
Vitesse Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 18.35 USD (Oct 30, 2026, 9:50 AM EDT) · Market cap 772.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vitesse Energy, Inc. (VTS) closed at 18.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.44 | 18.49 | 18.25 | 18.3 | 493,807 | +0.00% |
| 2026-10-29 | 18.34 | 18.385 | 18.16 | 18.3 | 324,209 | +0.11% |
| 2026-10-28 | 18.39 | 18.41 | 18.205 | 18.28 | 294,010 | -0.33% |
| 2026-10-27 | 18.25 | 18.43 | 18.085 | 18.34 | 372,644 | -0.05% |
| 2026-10-26 | 18.06 | 18.35 | 18 | 18.35 | 304,090 | +0.55% |
| 2026-10-23 | 17.96 | 18.36 | 17.87 | 18.25 | 346,452 | +2.30% |
| 2026-10-22 | 18.14 | 18.15 | 17.63 | 17.84 | 378,510 | -0.45% |
| 2026-10-21 | 18.02 | 18.12 | 17.8 | 17.92 | 303,602 | -1.21% |
| 2026-10-20 | 18.52 | 18.52 | 18.09 | 18.14 | 377,992 | -1.04% |
| 2026-10-19 | 18.09 | 18.39 | 18.09 | 18.33 | 336,301 | +0.44% |
| 2026-10-16 | 17.52 | 18.31 | 17.52 | 18.25 | 544,124 | +4.82% |
| 2026-10-15 | 17.51 | 17.52 | 17.23 | 17.41 | 394,975 | -0.17% |
| 2026-10-14 | 17.8 | 17.89 | 17.35 | 17.44 | 373,180 | -1.64% |
| 2026-10-13 | 17.42 | 17.76 | 17.42 | 17.73 | 480,066 | +1.66% |
| 2026-10-12 | 17.5 | 17.628 | 17.334 | 17.44 | 475,008 | +0.93% |
| 2026-10-09 | 17.13 | 17.47 | 17.09 | 17.28 | 271,926 | +0.64% |
| 2026-10-08 | 17.27 | 17.3 | 17.06 | 17.17 | 706,588 | +0.82% |
| 2026-10-07 | 17.14 | 17.2 | 16.85 | 17.03 | 292,458 | +0.41% |
| 2026-10-06 | 17 | 17.12 | 16.83 | 16.96 | 308,777 | -0.53% |
| 2026-10-05 | 16.83 | 17.205 | 16.68 | 17.05 | 387,212 | +1.07% |
| 2026-10-02 | 16.64 | 16.93 | 16.64 | 16.87 | 272,445 | +0.60% |
| 2026-10-01 | 17.31 | 17.32 | 16.57 | 16.77 | 473,754 | +0.42% |
| 2026-09-30 | 16.75 | 16.87 | 16.63 | 16.7 | 540,124 | +0.00% |
| 2026-09-29 | 16.63 | 16.84 | 16.5 | 16.7 | 495,396 | -0.30% |
| 2026-09-28 | 17.02 | 17.12 | 16.67 | 16.75 | 347,175 | +0.00% |
| 2026-09-25 | 16.88 | 16.99 | 16.685 | 16.75 | 440,922 | -1.76% |
| 2026-09-24 | 16.91 | 17.27 | 16.815 | 17.05 | 547,905 | +1.61% |
| 2026-09-23 | 16.95 | 17.03 | 16.71 | 16.78 | 332,346 | -0.42% |
| 2026-09-22 | 16.71 | 17.075 | 16.65 | 16.85 | 570,441 | -0.18% |
| 2026-09-21 | 17.29 | 17.36 | 16.77 | 16.88 | 653,135 | -3.60% |
| 2026-09-18 | 17.71 | 18 | 17.51 | 17.51 | 973,166 | -1.35% |
| 2026-09-17 | 17.13 | 17.955 | 17.13 | 17.75 | 658,910 | +1.31% |
| 2026-09-16 | 18.21 | 18.25 | 17.32 | 17.52 | 861,084 | -5.45% |
| 2026-09-15 | 18.15 | 18.6 | 18.15 | 18.53 | 500,707 | +2.53% |
| 2026-09-14 | 18.92 | 19.04 | 18.49 | 18.51 | 588,970 | -1.33% |
| 2026-09-11 | 18.5 | 18.8 | 18.385 | 18.76 | 466,546 | +0.64% |
| 2026-09-10 | 18.5 | 18.79 | 18 | 18.64 | 698,096 | +2.31% |
| 2026-09-09 | 18.21 | 18.29 | 17.98 | 18.22 | 791,654 | +1.05% |
| 2026-09-08 | 17.98 | 18.2 | 17.8 | 18.03 | 573,713 | +1.41% |
| 2026-09-04 | 17.35 | 17.84 | 17.19 | 17.78 | 585,785 | +2.13% |
| 2026-09-03 | 17.7 | 17.7 | 17.31 | 17.41 | 374,229 | -1.19% |
| 2026-09-02 | 17.52 | 17.72 | 17.52 | 17.62 | 642,428 | -0.11% |
| 2026-09-01 | 17.69 | 17.7 | 17.42 | 17.64 | 522,254 | +0.86% |
| 2026-08-31 | 17.38 | 17.58 | 17.23 | 17.49 | 479,928 | +1.75% |
| 2026-08-28 | 17.26 | 17.33 | 17 | 17.19 | 344,055 | -0.12% |
| 2026-08-27 | 17.01 | 17.24 | 16.772 | 17.21 | 367,820 | +1.65% |
| 2026-08-26 | 16.79 | 17.115 | 16.69 | 16.93 | 369,669 | -0.35% |
| 2026-08-25 | 16.8 | 17.03 | 16.69 | 16.99 | 339,216 | -0.35% |
| 2026-08-24 | 16.89 | 17.23 | 16.89 | 17.05 | 364,220 | -0.35% |
| 2026-08-21 | 17.36 | 17.36 | 16.97 | 17.11 | 382,433 | -0.29% |
| 2026-08-20 | 17.02 | 17.44 | 16.95 | 17.16 | 579,182 | +2.02% |
| 2026-08-19 | 16.54 | 16.93 | 16.54 | 16.82 | 364,292 | +2.25% |
| 2026-08-18 | 16.85 | 16.88 | 16.41 | 16.45 | 383,539 | -1.08% |
| 2026-08-17 | 16.26 | 16.66 | 16.18 | 16.63 | 461,047 | +2.53% |
| 2026-08-14 | 16.32 | 16.4 | 16.15 | 16.22 | 560,319 | +0.12% |
| 2026-08-13 | 16.03 | 16.23 | 15.85 | 16.2 | 368,283 | -0.43% |
| 2026-08-12 | 16.23 | 16.4 | 16.09 | 16.27 | 450,523 | -0.79% |
| 2026-08-11 | 16.1 | 16.42 | 16 | 16.4 | 685,561 | +1.55% |
| 2026-08-10 | 15.99 | 16.18 | 15.83 | 16.15 | 612,622 | +2.22% |
| 2026-08-07 | 15.63 | 16.05 | 15.63 | 15.8 | 523,628 | +0.45% |
| 2026-08-06 | 15.99 | 16.035 | 15.73 | 15.73 | 581,055 | -0.44% |
| 2026-08-05 | 15.88 | 15.98 | 15.51 | 15.8 | 591,462 | +0.83% |
| 2026-08-04 | 15.2 | 15.68 | 15.05 | 15.67 | 852,317 | +0.97% |
| 2026-08-03 | 15.32 | 15.58 | 15.21 | 15.52 | 434,543 | -0.51% |
| 2026-07-31 | 15.31 | 15.6 | 15.135 | 15.6 | 413,718 | +2.30% |
| 2026-07-30 | 15.26 | 15.4 | 15.07 | 15.25 | 360,536 | -1.29% |
| 2026-07-29 | 15.38 | 15.5 | 15.235 | 15.45 | 416,903 | +3.00% |
| 2026-07-28 | 15.36 | 15.36 | 15 | 15 | 443,892 | -1.57% |
| 2026-07-27 | 15.45 | 15.57 | 15.21 | 15.24 | 519,844 | -3.54% |
| 2026-07-24 | 16 | 16.12 | 15.68 | 15.8 | 349,635 | -0.82% |
| 2026-07-23 | 16.23 | 16.54 | 15.93 | 15.93 | 630,757 | +0.25% |
| 2026-07-22 | 16.1 | 16.2 | 15.82 | 15.89 | 321,309 | -0.13% |
| 2026-07-21 | 15.75 | 15.94 | 15.75 | 15.91 | 332,539 | +0.89% |
| 2026-07-20 | 15.66 | 15.87 | 15.587 | 15.77 | 353,689 | -0.88% |
| 2026-07-17 | 16 | 16.05 | 15.78 | 15.91 | 348,311 | +1.60% |
| 2026-07-16 | 15.6 | 15.86 | 15.57 | 15.66 | 401,451 | +0.38% |
| 2026-07-15 | 15.75 | 15.89 | 15.48 | 15.6 | 385,233 | -0.57% |
| 2026-07-14 | 15.88 | 16 | 15.59 | 15.69 | 302,823 | -1.44% |
| 2026-07-13 | 15.72 | 15.98 | 15.67 | 15.92 | 727,053 | +2.91% |
| 2026-07-10 | 15.35 | 15.59 | 15.35 | 15.47 | 308,584 | +0.32% |
| 2026-07-09 | 15.83 | 15.885 | 15.32 | 15.42 | 424,443 | -3.62% |
| 2026-07-08 | 15.97 | 16.165 | 15.83 | 16 | 500,994 | +1.59% |
| 2026-07-07 | 15.19 | 15.91 | 15.19 | 15.75 | 517,753 | +4.93% |
| 2026-07-06 | 15.62 | 15.62 | 15.01 | 15.01 | 647,702 | -3.04% |
| 2026-07-02 | 15.75 | 15.94 | 15.46 | 15.48 | 487,071 | -1.53% |
| 2026-07-01 | 15.93 | 16.09 | 15.69 | 15.72 | 532,408 | -0.32% |
| 2026-06-30 | 15.95 | 16.21 | 15.68 | 15.77 | 592,768 | -0.82% |
| 2026-06-29 | 15.82 | 16.09 | 15.685 | 15.9 | 493,016 | +0.70% |
| 2026-06-26 | 15.51 | 15.92 | 15.51 | 15.79 | 1,174,609 | +1.35% |
| 2026-06-25 | 15.54 | 15.7 | 15.42 | 15.58 | 442,814 | -0.64% |
| 2026-06-24 | 15.9 | 15.97 | 15.55 | 15.68 | 548,172 | -2.85% |
| 2026-06-23 | 15.83 | 16.17 | 15.76 | 16.14 | 506,557 | +0.94% |
| 2026-06-22 | 16.04 | 16.235 | 15.76 | 15.99 | 652,173 | -0.12% |
| 2026-06-18 | 16.1 | 16.25 | 15.8 | 16.01 | 1,356,749 | -0.19% |
| 2026-06-17 | 15.97 | 16.25 | 15.97 | 16.04 | 555,599 | +0.19% |
| 2026-06-16 | 15.9 | 16.165 | 15.8 | 16.01 | 725,134 | +0.06% |
| 2026-06-15 | 16.36 | 16.47 | 16 | 16 | 931,603 | -4.26% |
| 2026-06-12 | 16.75 | 17.4 | 16.69 | 17.15 | 571,924 | +2.02% |
| 2026-06-11 | 18 | 18.05 | 16.73 | 16.81 | 1,167,615 | -6.14% |
| 2026-06-10 | 17.91 | 18.12 | 17.79 | 17.91 | 629,807 | +1.36% |
| 2026-06-09 | 17.69 | 17.8 | 17.4 | 17.67 | 678,019 | -0.90% |
| 2026-06-08 | 17.75 | 18.12 | 17.75 | 17.83 | 332,313 | +1.19% |
| 2026-06-05 | 17.83 | 17.83 | 17.48 | 17.62 | 436,217 | -1.07% |
| 2026-06-04 | 17.58 | 17.92 | 17.58 | 17.81 | 320,043 | +0.91% |
| 2026-06-03 | 18.18 | 18.25 | 17.59 | 17.65 | 401,850 | -3.23% |
| 2026-06-02 | 18.25 | 18.49 | 18.05 | 18.24 | 894,081 | +2.88% |
| 2026-06-01 | 17.44 | 17.93 | 17.365 | 17.73 | 504,942 | +2.60% |
| 2026-05-29 | 17.14 | 17.29 | 17.01 | 17.28 | 352,319 | -0.17% |
| 2026-05-28 | 17.14 | 17.33 | 16.95 | 17.31 | 419,890 | +1.88% |
| 2026-05-27 | 17.06 | 17.41 | 16.91 | 16.99 | 618,746 | -2.36% |
| 2026-05-26 | 17.95 | 18.22 | 17.34 | 17.4 | 464,508 | -3.97% |
| 2026-05-22 | 18.04 | 18.34 | 18 | 18.12 | 304,159 | -0.22% |
| 2026-05-21 | 18.48 | 18.48 | 18.04 | 18.16 | 448,169 | -1.09% |
| 2026-05-20 | 18.46 | 18.66 | 18.27 | 18.36 | 348,982 | -0.86% |
| 2026-05-19 | 18.445 | 18.731 | 18.24 | 18.52 | 509,434 | +0.87% |
| 2026-05-18 | 18.45 | 18.59 | 18.04 | 18.36 | 484,423 | -0.76% |
| 2026-05-15 | 18.3 | 18.59 | 18.21 | 18.5 | 570,949 | +1.59% |
| 2026-05-14 | 18.12 | 18.313 | 17.94 | 18.21 | 242,403 | +0.44% |
| 2026-05-13 | 18.05 | 18.13 | 17.86 | 18.13 | 219,345 | -0.28% |
| 2026-05-12 | 18.46 | 18.46 | 18.11 | 18.18 | 283,932 | -1.30% |