Vitesse Energy Inc. (VTS)
26.32
-0.63 (-2.34%)
At close: Feb 21, 2025, 3:59 PM
26.32
0.00%
After-hours: Feb 21, 2025, 04:10 PM EST
VTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 27.01 | 27.10 | 26.80 | 26.95 | -0.21 | -0.77% | 114,007 |
| Feb 19, 2025 | 26.85 | 27.17 | 26.69 | 27.16 | 0.47 | 1.76% | 162,500 |
| Feb 18, 2025 | 26.90 | 27.06 | 26.57 | 26.69 | -0.17 | -0.63% | 196,642 |
| Feb 14, 2025 | 26.59 | 27.00 | 26.49 | 26.86 | 0.43 | 1.63% | 203,827 |
| Feb 13, 2025 | 26.12 | 26.44 | 26.01 | 26.43 | 0.42 | 1.61% | 149,928 |
| Feb 12, 2025 | 26.63 | 26.63 | 25.91 | 26.01 | -0.72 | -2.69% | 150,600 |
| Feb 11, 2025 | 26.58 | 26.84 | 26.53 | 26.73 | 0.20 | 0.75% | 128,139 |
| Feb 10, 2025 | 26.38 | 26.82 | 26.28 | 26.53 | 0.49 | 1.88% | 213,405 |
| Feb 7, 2025 | 26.59 | 26.59 | 25.98 | 26.04 | -0.54 | -2.03% | 108,200 |
| Feb 6, 2025 | 26.83 | 26.88 | 26.41 | 26.58 | -0.22 | -0.82% | 172,520 |
| Feb 5, 2025 | 26.63 | 26.87 | 26.51 | 26.80 | 0.27 | 1.02% | 150,800 |
| Feb 4, 2025 | 25.79 | 26.64 | 25.79 | 26.53 | 0.58 | 2.24% | 126,736 |
| Feb 3, 2025 | 25.78 | 26.08 | 25.60 | 25.95 | 0.07 | 0.27% | 188,408 |
| Jan 31, 2025 | 26.13 | 26.15 | 25.70 | 25.88 | -0.48 | -1.82% | 216,636 |
| Jan 30, 2025 | 26.62 | 26.72 | 26.18 | 26.36 | -0.03 | -0.11% | 145,233 |
| Jan 29, 2025 | 25.99 | 26.39 | 25.74 | 26.39 | 0.34 | 1.31% | 138,600 |
| Jan 28, 2025 | 26.01 | 26.18 | 25.68 | 26.05 | 0.09 | 0.35% | 140,941 |
| Jan 27, 2025 | 26.25 | 26.53 | 25.87 | 25.96 | -0.50 | -1.89% | 170,670 |
| Jan 24, 2025 | 26.90 | 26.93 | 26.34 | 26.46 | -0.31 | -1.16% | 158,491 |
| Jan 23, 2025 | 26.75 | 26.90 | 26.59 | 26.77 | 0.04 | 0.15% | 158,563 |
| Jan 22, 2025 | 26.86 | 27.04 | 26.61 | 26.73 | -0.26 | -0.96% | 150,632 |
| Jan 21, 2025 | 27.40 | 27.49 | 26.84 | 26.99 | -0.36 | -1.32% | 223,313 |
| Jan 17, 2025 | 27.26 | 27.49 | 27.09 | 27.35 | 0.10 | 0.37% | 155,333 |
| Jan 16, 2025 | 27.15 | 27.47 | 27.00 | 27.25 | 0.13 | 0.48% | 169,200 |
| Jan 15, 2025 | 26.96 | 27.13 | 26.70 | 27.12 | 0.30 | 1.12% | 202,627 |
| Jan 14, 2025 | 26.45 | 26.96 | 26.45 | 26.82 | 0.29 | 1.09% | 187,129 |
| Jan 13, 2025 | 26.28 | 26.89 | 26.21 | 26.53 | 0.25 | 0.95% | 179,521 |
| Jan 10, 2025 | 26.66 | 26.90 | 26.19 | 26.28 | 0.03 | 0.11% | 159,154 |
| Jan 8, 2025 | 26.38 | 26.79 | 26.00 | 26.25 | -0.23 | -0.87% | 138,800 |
| Jan 7, 2025 | 26.19 | 26.50 | 26.15 | 26.48 | 0.48 | 1.85% | 183,628 |
| Jan 6, 2025 | 26.03 | 26.58 | 25.91 | 26.00 | 0.12 | 0.46% | 224,452 |
| Jan 3, 2025 | 25.64 | 26.04 | 25.52 | 25.88 | 0.45 | 1.77% | 271,243 |
| Jan 2, 2025 | 25.43 | 25.57 | 25.08 | 25.43 | 0.43 | 1.72% | 253,671 |
| Dec 31, 2024 | 25.01 | 25.32 | 24.81 | 25.00 | 0.02 | 0.08% | 320,442 |
| Dec 30, 2024 | 24.64 | 25.19 | 24.50 | 24.98 | 0.45 | 1.83% | 247,013 |
| Dec 27, 2024 | 24.51 | 24.92 | 24.27 | 24.53 | -0.08 | -0.33% | 125,300 |
| Dec 26, 2024 | 24.56 | 24.75 | 24.20 | 24.61 | 0.08 | 0.33% | 99,818 |
| Dec 24, 2024 | 24.51 | 24.76 | 24.22 | 24.53 | 0.17 | 0.70% | 118,208 |
| Dec 23, 2024 | 24.10 | 24.48 | 23.87 | 24.36 | 0.22 | 0.91% | 168,000 |
| Dec 20, 2024 | 23.84 | 24.44 | 23.76 | 24.14 | 0.03 | 0.12% | 374,536 |
| Dec 19, 2024 | 24.98 | 25.37 | 24.10 | 24.11 | -0.39 | -1.59% | 267,203 |
| Dec 18, 2024 | 26.31 | 26.31 | 24.47 | 24.50 | -1.69 | -6.45% | 349,056 |
| Dec 17, 2024 | 26.31 | 26.57 | 25.87 | 26.19 | -0.07 | -0.27% | 480,913 |
| Dec 16, 2024 | 27.18 | 27.25 | 26.19 | 26.26 | -0.87 | -3.21% | 349,900 |
| Dec 13, 2024 | 27.38 | 27.50 | 27.05 | 27.13 | -0.33 | -1.20% | 175,940 |
| Dec 12, 2024 | 27.60 | 27.89 | 27.28 | 27.46 | -0.10 | -0.36% | 111,613 |
| Dec 11, 2024 | 27.60 | 27.71 | 27.26 | 27.56 | 0.30 | 1.10% | 122,000 |
| Dec 10, 2024 | 27.29 | 27.65 | 27.00 | 27.26 | -0.01 | -0.04% | 111,400 |
| Dec 9, 2024 | 27.16 | 27.74 | 27.13 | 27.27 | 0.43 | 1.60% | 178,400 |
| Dec 6, 2024 | 27.30 | 27.30 | 26.50 | 26.84 | -0.55 | -2.01% | 139,145 |