Get the Stockscreener App
20.81
2.71%
-0.58
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 February 05, 2026, is $20.81.
- 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 30.80% to $20.81 now.
- The 52-week high stock price for VTS is $27.17, representing a 30.56% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VTS is $18.84, indicating a -9.44% decrease from the current share price, occurred on January 07, 2026.
The table below shows more information about VTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2026 | $21.25 | $20.52 | $0.725 | 304,249.0 | -2.71% |
| Feb 04, 2026 | $21.42 | $20.87 | $0.55 | 345,112.0 | +2.00% |
| Feb 03, 2026 | $21.08 | $20.28 | $0.80 | 477,388.0 | +2.44% |
| Feb 02, 2026 | $20.90 | $20.27 | $0.63 | 656,575.0 | -2.34% |
| Jan 30, 2026 | $20.97 | $20.51 | $0.46 | 339,337.0 | +1.21% |
| Jan 29, 2026 | $21.09 | $20.47 | $0.6185 | 335,791.0 | +1.97% |
| Jan 28, 2026 | $20.65 | $20.18 | $0.4676 | 276,609.0 | -0.49% |
| Jan 27, 2026 | $20.43 | $19.83 | $0.5999 | 474,324.0 | +2.98% |
| Jan 26, 2026 | $19.86 | $19.38 | $0.485 | 271,469.0 | +1.48% |
| Jan 23, 2026 | $20.09 | $19.43 | $0.66 | 349,473.0 | -0.51% |
| Jan 22, 2026 | $19.63 | $19.34 | $0.29 | 620,073.0 | +0.10% |
| Jan 21, 2026 | $19.95 | $19.52 | $0.43 | 527,098.0 | +1.08% |
| Jan 20, 2026 | $19.52 | $18.91 | $0.61 | 500,364.0 | +1.04% |
| Jan 16, 2026 | $19.70 | $19.20 | $0.495 | 387,358.0 | -2.83% |
| Jan 15, 2026 | $20.06 | $19.59 | $0.47 | 424,129.0 | -1.45% |
| Jan 14, 2026 | $20.31 | $19.80 | $0.51 | 530,342.0 | +1.67% |
| Jan 13, 2026 | $20.08 | $19.63 | $0.45 | 423,513.0 | +1.18% |
| Jan 12, 2026 | $19.66 | $19.35 | $0.3098 | 218,242.0 | -0.41% |
| Jan 09, 2026 | $19.87 | $19.32 | $0.5499 | 329,532.0 | -0.81% |
| Jan 08, 2026 | $19.99 | $18.96 | $1.03 | 272,209.0 | +4.12% |
| Jan 07, 2026 | $19.30 | $18.84 | $0.46 | 440,842.0 | -1.97% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $21.42 | $20.27 | $1.15 | 2,087,573.0 | -0.72% |
| Jan, 2026 | $21.09 | $18.84 | $2.25 | 7,994,499.0 | +8.83% |
Vitesse Energy Inc Stock (VTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.36 | $18.86 | $3.50 | 9,317,282.0 | -8.70% |
| Nov, 2025 | $21.88 | $19.77 | $2.11 | 6,990,343.0 | -2.71% |
| Oct, 2025 | $23.80 | $21.34 | $2.46 | 6,917,988.0 | -6.37% |
| Sep, 2025 | $26.75 | $22.72 | $4.03 | 8,057,545.0 | -12.70% |
| Aug, 2025 | $27.15 | $22.90 | $4.25 | 7,333,914.0 | +11.20% |
| Jul, 2025 | $25.01 | $21.84 | $3.17 | 5,482,864.0 | +8.33% |
| 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% |
0.32%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):