23.14
price down icon3.30%   -0.79
after-market After Hours: 23.14
loading

Vitesse Energy Inc Stock (VTS) Price History

The historical daily chart and data for Vitesse Energy Inc stock (VTS), show that the latest closing stock price as of August 01, 2025, is $23.14.
  • Vitesse Energy Inc all-time high stock price is $28.41, occurred on November 25, 2024.
  • The lowest Vitesse Energy Inc stock price recorded was $15.91 on March 16, 2023. Since then, Vitesse Energy Inc's stock price has risen over 45.44% to $23.14 now.
  • The 52-week high stock price for VTS is $28.41, representing a 22.75% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for VTS is $18.90, indicating a -18.32% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about VTS historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $23.78 $22.90 $0.88 388,813.0 -3.30%
Jul 31, 2025 $24.23 $23.72 $0.515 213,575.0 -1.16%
Jul 30, 2025 $24.69 $24.06 $0.6304 332,009.0 -1.55%
Jul 29, 2025 $24.93 $24.32 $0.6074 185,755.0 -1.32%
Jul 28, 2025 $25.01 $24.54 $0.47 210,150.0 +2.64%
Jul 25, 2025 $24.57 $24.15 $0.42 232,574.0 -0.94%
Jul 24, 2025 $24.58 $24.14 $0.4385 210,730.0 +0.53%
Jul 23, 2025 $24.42 $24.18 $0.24 122,677.0 +1.80%
Jul 22, 2025 $24.22 $23.42 $0.80 331,302.0 +1.70%
Jul 21, 2025 $23.99 $23.49 $0.50 228,313.0 -0.63%
Jul 18, 2025 $23.85 $23.45 $0.40 239,648.0 +1.41%
Jul 17, 2025 $23.53 $22.80 $0.73 328,629.0 +1.87%
Jul 16, 2025 $23.09 $22.70 $0.39 203,154.0 +0.26%
Jul 15, 2025 $23.59 $22.87 $0.715 263,085.0 -2.39%
Jul 14, 2025 $23.74 $23.30 $0.4399 230,856.0 -1.26%
Jul 11, 2025 $23.83 $23.31 $0.5187 186,345.0 +0.81%
Jul 10, 2025 $23.70 $23.05 $0.645 217,137.0 +0.99%
Jul 09, 2025 $23.73 $23.18 $0.5513 247,492.0 -1.23%
Jul 08, 2025 $24.00 $22.78 $1.22 297,518.0 +3.51%
Jul 07, 2025 $23.25 $22.60 $0.65 237,086.0 -1.43%
Jul 03, 2025 $23.36 $23.07 $0.295 146,825.0 -0.26%

Vitesse Energy Inc Stock (VTS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vitesse Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vitesse Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vitesse Energy Inc Stock (VTS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $23.78 $22.90 $0.88 388,813.0 +0.00%
Jul, 2025 $25.01 $21.84 $3.17 5,871,677.0 +4.75%
Jun, 2025 $24.74 $21.07 $3.67 9,306,183.0 +5.54%
May, 2025 $22.88 $19.67 $3.21 6,534,475.0 +2.35%
Apr, 2025 $25.18 $18.90 $6.28 7,622,362.0 -16.84%
Mar, 2025 $25.98 $22.70 $3.28 7,140,987.0 -4.36%
Feb, 2025 $27.17 $25.30 $1.87 2,903,596.0 -0.66%
Jan, 2025 $27.49 $25.08 $2.41 3,552,306.0 +3.52%

Vitesse Energy Inc Stock (VTS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.35 $23.76 $4.59 3,768,056.0 -11.04%
Nov, 2024 $28.41 $24.63 $3.78 2,997,982.0 +12.91%
Oct, 2024 $26.14 $23.71 $2.43 3,312,087.0 +3.54%
Sep, 2024 $25.57 $23.18 $2.39 4,064,411.0 -7.12%
Aug, 2024 $26.07 $22.16 $3.91 4,023,786.0 -0.39%
Jul, 2024 $26.68 $23.61 $3.07 3,271,798.0 +9.54%
Jun, 2024 $25.58 $22.98 $2.60 3,321,686.0 -7.13%
May, 2024 $25.68 $21.83 $3.85 4,043,227.0 +15.01%
Apr, 2024 $24.13 $22.15 $1.98 3,943,266.0 -6.49%
Mar, 2024 $24.19 $22.57 $1.62 4,244,823.0 +4.40%
Feb, 2024 $23.09 $19.63 $3.46 5,605,299.0 +8.19%
Jan, 2024 $22.34 $19.97 $2.37 4,441,231.0 -4.02%

Vitesse Energy Inc Stock (VTS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.08 $21.87 $2.21 5,764,261.0 -7.36%
Nov, 2023 $24.78 $21.70 $3.08 4,582,264.0 -0.25%
Oct, 2023 $25.43 $20.67 $4.76 4,977,478.0 +3.49%
Sep, 2023 $25.26 $21.75 $3.51 5,568,235.0 -1.51%
Aug, 2023 $25.24 $22.28 $2.96 5,958,691.0 -7.74%
Jul, 2023 $25.45 $21.10 $4.35 5,827,435.0 +12.46%
Jun, 2023 $27.39 $20.97 $6.42 16,607,572.0 -2.99%
May, 2023 $24.50 $16.83 $7.67 8,163,082.0 +25.49%
Apr, 2023 $20.89 $17.25 $3.64 5,491,019.0 -3.31%
Mar, 2023 $19.65 $15.91 $3.74 7,829,988.0 +0.00%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):