Home

Vitesse Energy, Inc. Common Stock (VTS)

21.75
+0.18 (0.83%)
NYSE · Last Trade: Nov 1st, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vitesse Energy, Inc. Common Stock (VTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202521.6521.9821.5021.75357,59321.75
10/30/202521.6421.8021.4421.57218,26221.57
10/29/202521.4721.9521.4421.61361,67721.61
10/28/202522.0022.0721.5221.53297,64621.53
10/27/202522.0522.2722.0222.13301,91722.13
10/24/202522.0422.0921.8621.93250,87221.93
10/23/202522.0022.1921.8821.90245,05721.90
10/22/202521.6421.7521.3421.54286,44821.54
10/21/202522.0022.0521.5721.60475,61321.60
10/20/202522.2522.4621.9021.98341,03521.98
10/17/202522.1522.4021.9622.12373,06422.12
10/16/202522.7422.7821.9622.15282,87822.15
10/15/202522.5722.8022.4122.60318,48922.60
10/14/202522.2622.7222.2622.34238,52322.34
10/13/202522.3522.9622.2022.81327,33522.81
10/10/202522.5622.8422.0422.09397,30222.09
10/09/202523.2623.4922.7222.79297,57722.79
10/08/202523.3023.4123.0023.29203,92923.29
10/07/202523.4023.5423.0923.25270,27423.25
10/06/202523.5823.8023.3923.50224,30923.50
10/03/202523.0123.5423.0123.42189,23723.42
10/02/202523.1523.3522.9623.01266,45723.01
10/01/202523.1723.2922.9323.27398,13523.27
9/30/202523.0823.4623.0423.23380,91523.23
9/29/202524.0524.1123.3223.37317,96423.37
9/26/202524.0124.5623.9524.16349,34624.16
9/25/202523.9524.0923.6523.94259,43823.94
9/24/202523.6924.3523.6924.14229,64224.14
9/23/202523.4524.2023.2823.56294,18023.56
9/22/202523.1523.3422.7223.28333,08323.28
9/19/202523.9523.9623.1223.20744,83523.20
9/18/202524.4824.5023.9824.00421,76824.00
9/17/202524.4924.9224.3324.41311,82224.41
9/16/202524.3024.7724.1424.66447,01624.66
9/15/202524.4724.5423.8924.12631,28124.12
9/12/202525.7425.8325.0025.08661,57825.08
9/11/202525.8025.9225.5525.69284,26825.69
9/10/202525.6425.9625.5325.87316,06025.87
9/09/202525.8726.1325.5325.57292,24825.57
9/08/202525.7425.8625.4425.65241,72725.65
9/05/202525.6925.8625.3325.54329,19725.54
9/04/202525.7526.2725.5326.02364,79026.02
9/03/202526.1526.3925.8025.93495,88425.93
9/02/202526.4326.7526.1926.26354,91726.26
8/29/202526.7026.9426.5226.61661,51726.61
8/28/202526.9526.9926.6526.66284,02426.66
8/27/202526.3527.1526.3526.82387,63326.82
8/26/202526.3326.6226.3326.48356,00526.48
8/25/202526.0726.6026.0726.49221,11926.49
8/22/202525.3226.2925.3226.19289,32626.19
8/21/202524.8525.3224.7925.22271,72025.22
8/20/202524.7525.0024.6324.92260,97624.92
8/19/202525.0425.1424.6624.68285,75524.68
8/18/202525.6725.6725.0825.10227,23225.10
8/15/202525.6625.6925.2025.30339,34825.30
8/14/202525.6125.7825.2525.66227,44825.66
8/13/202525.3325.7725.2225.63251,52825.63
8/12/202525.0325.4524.8625.39223,13025.39
8/11/202524.9425.1824.5924.85225,77824.85
8/08/202524.7524.9824.4224.85211,46824.85
8/07/202526.4826.6524.6024.63383,86024.63
8/06/202526.0026.9226.0026.19572,78726.19
8/05/202525.1425.9724.6925.87972,38425.87
8/04/202523.1823.6423.1423.53296,77623.53
8/01/202523.7423.7822.9023.14388,81323.14