Home

Vitesse Energy, Inc. Common Stock (VTS)

23.01
-0.26 (-1.12%)
NYSE · Last Trade: Oct 3rd, 12:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/12/202525.7425.8325.0025.08661,57824.52
9/11/202525.8025.9225.5525.69284,26825.11
9/10/202525.6425.9625.5325.87316,06025.29
9/09/202525.8726.1325.5325.57292,24825.00
9/08/202525.7425.8625.4425.65241,72725.07
9/05/202525.6925.8625.3325.54329,19724.97
9/04/202525.7526.2725.5326.02364,79025.44
9/03/202526.1526.3925.8025.93495,88425.35
9/02/202526.4326.7526.1926.26354,91725.67
8/29/202526.7026.9426.5226.61661,51726.01
8/28/202526.9526.9926.6526.66284,02426.06
8/27/202526.3527.1526.3526.82387,63326.22
8/26/202526.3326.6226.3326.48356,00525.89
8/25/202526.0726.6026.0726.49221,11925.90
8/22/202525.3226.2925.3226.19289,32625.60
8/21/202524.8525.3224.7925.22271,72024.65
8/20/202524.7525.0024.6324.92260,97624.36
8/19/202525.0425.1424.6624.68285,75524.13
8/18/202525.6725.6725.0825.10227,23224.54
8/15/202525.6625.6925.2025.30339,34824.73
8/14/202525.6125.7825.2525.66227,44825.08
8/13/202525.3325.7725.2225.63251,52825.05
8/12/202525.0325.4524.8625.39223,13024.82
8/11/202524.9425.1824.5924.85225,77824.29
8/08/202524.7524.9824.4224.85211,46824.29
8/07/202526.4826.6524.6024.63383,86024.08
8/06/202526.0026.9226.0026.19572,78725.60
8/05/202525.1425.9724.6925.87972,38425.29
8/04/202523.1823.6423.1423.53296,77623.00
8/01/202523.7423.7822.9023.14388,81322.62
7/31/202523.9024.2323.7223.93213,87923.39
7/30/202524.6024.6924.0624.21332,01423.67
7/29/202524.9324.9324.3224.59185,75624.04
7/28/202524.5425.0124.5424.92210,50124.36
7/25/202524.5724.5724.1524.28232,62823.73
7/24/202524.2424.5824.1424.51210,73123.96
7/23/202523.9524.4223.8824.38265,48923.83
7/22/202523.4224.2223.4223.95331,35523.41
7/21/202523.8723.9923.4923.55228,34023.02
7/18/202523.7123.8523.4523.70239,70823.17
7/17/202522.8023.5322.8023.37328,68022.85
7/16/202522.9323.0922.7022.94203,17122.43
7/15/202523.5323.5922.8722.88263,08522.37
7/14/202523.6923.7423.3023.44230,85822.91
7/11/202523.5923.8323.3123.74186,41223.21
7/10/202523.2023.7023.0523.55217,14423.02
7/09/202523.6223.7323.1823.32247,49422.80
7/08/202522.7824.0022.7823.61297,52223.08
7/07/202523.0023.2522.6022.81237,10422.30
7/03/202523.3623.3623.0723.14146,82522.62