Free Trial

Vitesse Energy (VTS) Stock Chart & Stock Price History

Vitesse Energy logo
$21.14 +0.26 (+1.22%)
As of 11:27 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Vitesse Energy Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-15.86%
3 Month
Performance
-18.24%
6 Month
Performance
-14.43%
Year-To-Date
Performance
-15.46%
1 Year
Performance
-5.44%
Receive VTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vitesse Energy and its competitors with MarketBeat's FREE daily newsletter.

VTS Stock Chart for Friday, May, 2, 2025

Vitesse Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$20.54$20.89
+1.70%
$21.14$20.38202,001 shs$805.89 million
04/30/2025$21.52$20.54
-4.55%
$21.03$20.38520,023 shs$792.39 million
04/29/2025$21.49$21.52
+0.14%
$21.66$21.08197,662 shs$830.20 million
04/28/2025$21.26$21.49
+1.08%
$21.58$21.26193,734 shs$829.04 million
04/25/2025$21.26$21.26$21.57$21.01229,072 shs$820.17 million
04/24/2025$21.08$21.26
+0.85%
$21.41$20.98210,270 shs$820.17 million
04/23/2025$21.14$21.08
-0.28%
$21.81$21.03291,814 shs$813.22 million
04/22/2025$20.68$21.14
+2.22%
$21.50$20.77299,393 shs$815.54 million
04/21/2025$21.08$20.68
-1.90%
$20.87$20.44228,714 shs$797.79 million
04/18/2025$21.08$21.08$21.34$20.75227,725 shs$813.22 million
04/17/2025$20.61$21.08
+2.28%
$21.34$20.75227,725 shs$813.22 million
04/16/2025$20.01$20.61
+3.00%
$20.93$20.09267,378 shs$795.09 million
04/15/2025$20.01$20.01$20.42$19.85283,047 shs$771.95 million
04/14/2025$20.39$20.01
-1.85%
$20.92$19.78290,595 shs$771.95 million
04/11/2025$19.75$20.39
+3.21%
$20.51$19.53487,749 shs$786.49 million
04/10/2025$21.35$19.75
-7.48%
$20.67$19.42344,839 shs$761.99 million
04/09/2025$19.66$21.35
+8.60%
$21.68$18.90772,979 shs$823.64 million
04/09/2025$19.66$21.35
+8.60%
$21.68$18.90772,979 shs$823.64 million
04/08/2025$21.21$19.66
-7.31%
$21.92$19.34541,061 shs$758.44 million
04/08/2025$21.21$19.66
-7.31%
$21.92$19.34541,061 shs$758.44 million
04/07/2025$21.68$21.21
-2.17%
$22.13$20.41525,630 shs$818.24 million
04/04/2025$23.98$21.68
-9.60%
$23.62$21.31777,197 shs$836.37 million
04/03/2025$25.12$23.98
-4.53%
$24.50$23.90419,982 shs$925.18 million
04/02/2025$24.82$25.12
+1.23%
$25.18$24.71277,766 shs$969.08 million
04/01/2025$24.60$24.82
+0.87%
$24.84$24.21235,953 shs$957.31 million

This page (NYSE:VTS) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners