Skip to main content
VTS logo

Vitesse Energy, Inc.

VTSNYSEEnergyOil & Gas Exploration & Production

$18.34Today:- (-)1Y −18.54%

As of Oct 27, 2026 close

Market cap
$785.92M
P/E (TTM)
-
Forward P/E
-
Dividend yield
10.51%
52-week range
$15.00$22.91
Volume (live)
-
Avg. volume (3M)
460.69K

Vitesse Energy (VTS) Historical Stock Prices

Analyze Vitesse Energy (VTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vitesse Energy (VTS) Interactive Price Chart

Interactive historical price chart showing Vitesse Energy stock price movements and trends across multiple time periods.

Loading chart...

VTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202618.2518.4318.0918.3418.34372.64K
Oct 26, 202618.0618.3518.0018.3518.35304.09K
Oct 23, 202617.9618.3617.8718.2518.25346.45K
Oct 22, 202618.1418.1517.6317.8417.84378.51K
Oct 21, 202618.0218.1217.8017.9217.92303.60K
Oct 20, 202618.5218.5218.0918.1418.14377.99K
Oct 19, 202618.0918.3918.0918.3318.33336.30K
Oct 16, 202617.5218.3117.5218.2518.25544.12K
Oct 15, 202617.5117.5217.2317.4117.41394.98K
Oct 14, 202617.8017.8917.3517.4417.44373.18K
Oct 13, 202617.4217.7617.4217.7317.73480.07K
Oct 12, 202617.5017.6317.3317.4417.44475.01K
Oct 9, 202617.1317.4717.0917.2817.28271.93K
Oct 8, 202617.2717.3017.0617.1717.17706.59K
Oct 7, 202617.1417.2016.8517.0317.03292.46K
Oct 6, 202617.0017.1216.8316.9616.96308.78K
Oct 5, 202616.8317.2016.6817.0517.05387.21K
Oct 2, 202616.6416.9316.6416.8716.87272.44K
Oct 1, 202617.3117.3216.5716.7716.77473.75K
Sep 30, 202616.7516.8716.6316.7016.70540.12K
Sep 29, 202616.6316.8416.5016.7016.70495.40K
Sep 28, 202617.0217.1216.6716.7516.75347.18K
Sep 25, 202616.8816.9916.6816.7516.75440.92K
Sep 24, 202616.9117.2716.8217.0517.05547.90K
Sep 23, 202616.9517.0316.7116.7816.78332.35K
Sep 22, 202616.7117.0716.6516.8516.85570.44K
Sep 21, 202617.2917.3616.7716.8816.88653.13K
Sep 18, 202617.7118.0017.5117.5117.51973.17K
Sep 17, 202617.1317.9517.1317.7517.75658.91K
Sep 16, 202618.2118.2517.3217.5217.52861.08K
Sep 15, 202618.1518.6018.1518.5318.53500.71K
Sep 14, 202618.9219.0418.4918.5118.07588.97K
Sep 11, 202618.5018.8018.3918.7618.32466.55K
Sep 10, 202618.5018.7918.0018.6418.20698.10K
Sep 9, 202618.2118.2917.9818.2217.79791.65K
Sep 8, 202617.9818.2017.8018.0317.60573.71K
Sep 4, 202617.3517.8417.1917.7817.36585.78K
Sep 3, 202617.7017.7017.3117.4117.00374.23K
Sep 2, 202617.5217.7217.5217.6217.20642.43K
Sep 1, 202617.6917.7017.4217.6417.22522.25K
Aug 31, 202617.3817.5817.2317.4917.08479.93K
Aug 28, 202617.2617.3317.0017.1916.78344.06K
Aug 27, 202617.0117.2416.7717.2116.80367.82K
Aug 26, 202616.7917.1116.6916.9316.53369.67K
Aug 25, 202616.8017.0316.6916.9916.59339.22K
Aug 24, 202616.8917.2316.8917.0516.65364.22K
Aug 21, 202617.3617.3616.9717.1116.71382.43K
Aug 20, 202617.0217.4416.9517.1616.75579.18K
Aug 19, 202616.5416.9316.5416.8216.42364.29K
Aug 18, 202616.8516.8816.4116.4516.06383.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.