Vitesse Energy Stock Price History
NYSE: VTSEnergyOil & Gas ProductionUSD
17.28+0.11 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTS price history at a glance
The price history for Vitesse Energy (VTS) on this page begins on January 9, 2023, when the stock closed at $15.29; it most recently closed at $17.28 on October 5, 2026. The highest price in this record is $28.41, reached on November 25, 2024; the latest close is 39.2% below that peak. Across the 3 complete calendar years in the table, VTS finished higher in 2 and lower in 1. Its best year was 2023 (+43.2%) and its worst was 2025 (-23.1%).
Over roughly 4 years the share price changed +13.0%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, VTS has lost 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $28.41
- Date of high
- Nov 25, 2024
- Low since 2023
- $13.90
- Date of low
- Jan 16, 2023
- 52-week high
- $22.97
- 52-week low
- $15.00
- IPO year
- 2023
- Last close
- $17.28
VTS returns
1 week
+2.43%
1 month
-5.16%
3 months
+11.70%
6 months
-5.78%
Year to date
-10.28%
1 year
-24.18%
3 years
-24.21%
VTS price return, excluding dividends.
VTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.28 | -13.21% |
| 2025 | 19.91 | -23.07% |
| 2024 | 25.88 | +18.23% |
| 2023 | 21.89 | +43.17% |
2026 return is year to date.
VTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.13 | 17.47 | 17.14 | 17.28 | +0.64% | |
| 17.27 | 17.30 | 17.06 | 17.17 | +0.82% | |
| 17.14 | 17.20 | 16.85 | 17.03 | +0.41% | |
| 17.00 | 17.12 | 16.83 | 16.96 | -0.53% | |
| 16.83 | 17.21 | 16.68 | 17.05 | +1.07% | |
| 16.64 | 16.93 | 16.64 | 16.87 | +0.60% | |
| 17.31 | 17.32 | 16.57 | 16.77 | +0.42% | |
| 16.75 | 16.87 | 16.63 | 16.70 | 0.00% | |
| 16.63 | 16.84 | 16.50 | 16.70 | -0.30% | |
| 17.02 | 17.12 | 16.67 | 16.75 | 0.00% | |
| 16.88 | 16.99 | 16.69 | 16.75 | -1.76% | |
| 16.91 | 17.27 | 16.82 | 17.05 | +1.61% | |
| 16.95 | 17.03 | 16.71 | 16.78 | -0.42% | |
| 16.71 | 17.08 | 16.65 | 16.85 | -0.18% | |
| 17.29 | 17.36 | 16.77 | 16.88 | -3.60% | |
| 17.71 | 18.00 | 17.51 | 17.51 | -1.35% | |
| 17.13 | 17.96 | 17.13 | 17.75 | +1.31% | |
| 18.21 | 18.25 | 17.32 | 17.52 | -5.45% | |
| 18.15 | 18.60 | 18.15 | 18.53 | +0.11% | |
| 18.92 | 19.04 | 18.49 | 18.51 | -1.33% | |
| 18.50 | 18.80 | 18.39 | 18.76 | +0.64% | |
| 18.50 | 18.79 | 18.00 | 18.64 | +2.31% | |
| 18.21 | 18.29 | 17.98 | 18.22 | +1.05% | |
| 17.98 | 18.20 | 17.80 | 18.03 | +1.41% | |
| 17.35 | 17.84 | 17.19 | 17.78 | +2.13% | |
| 17.70 | 17.70 | 17.31 | 17.41 | -1.19% | |
| 17.52 | 17.72 | 17.52 | 17.62 | -0.11% | |
| 17.69 | 17.70 | 17.42 | 17.64 | +0.86% | |
| 17.38 | 17.58 | 17.23 | 17.49 | +1.75% | |
| 17.26 | 17.33 | 17.00 | 17.19 | -0.12% | |
| 17.01 | 17.24 | 16.77 | 17.21 | +1.65% | |
| 16.79 | 17.12 | 16.69 | 16.93 | -0.35% | |
| 16.80 | 17.03 | 16.69 | 16.99 | -0.35% | |
| 16.89 | 17.23 | 16.89 | 17.05 | -0.35% | |
| 17.36 | 17.36 | 16.97 | 17.11 | -0.29% | |
| 17.02 | 17.44 | 16.95 | 17.16 | +2.02% | |
| 16.54 | 16.93 | 16.54 | 16.82 | +2.25% | |
| 16.85 | 16.88 | 16.41 | 16.45 | -1.08% | |
| 16.26 | 16.66 | 16.18 | 16.63 | +2.53% | |
| 16.32 | 16.40 | 16.15 | 16.22 | +0.12% | |
| 16.03 | 16.23 | 15.85 | 16.20 | -0.43% | |
| 16.23 | 16.40 | 16.09 | 16.27 | -0.79% | |
| 16.10 | 16.42 | 16.00 | 16.40 | +1.55% | |
| 15.99 | 16.18 | 15.83 | 16.15 | +2.22% | |
| 15.63 | 16.05 | 15.63 | 15.80 | +0.45% | |
| 15.99 | 16.04 | 15.73 | 15.73 | -0.44% | |
| 15.88 | 15.98 | 15.51 | 15.80 | +0.83% | |
| 15.20 | 15.68 | 15.05 | 15.67 | +0.97% | |
| 15.32 | 15.58 | 15.21 | 15.52 | -0.51% | |
| 15.31 | 15.60 | 15.14 | 15.60 | +2.30% | |
| 15.26 | 15.40 | 15.07 | 15.25 | -1.29% | |
| 15.38 | 15.50 | 15.24 | 15.45 | +3.00% | |
| 15.36 | 15.36 | 15.00 | 15.00 | -1.57% | |
| 15.45 | 15.57 | 15.21 | 15.24 | -3.54% | |
| 16.00 | 16.12 | 15.68 | 15.80 | -0.82% | |
| 16.23 | 16.54 | 15.93 | 15.93 | +0.25% | |
| 16.10 | 16.20 | 15.82 | 15.89 | -0.13% | |
| 15.75 | 15.94 | 15.75 | 15.91 | +0.89% | |
| 15.66 | 15.87 | 15.59 | 15.77 | -0.88% | |
| 16.00 | 16.05 | 15.78 | 15.91 | +1.60% | |
| 15.60 | 15.86 | 15.57 | 15.66 | +0.38% | |
| 15.75 | 15.89 | 15.48 | 15.60 | -0.57% | |
| 15.88 | 16.00 | 15.59 | 15.69 | -1.44% | |
| 15.72 | 15.98 | 15.67 | 15.92 | +2.91% | |
| 15.35 | 15.59 | 15.35 | 15.47 | +0.32% | |
| 15.83 | 15.89 | 15.32 | 15.42 | -3.63% | |
| 15.97 | 16.17 | 15.83 | 16.00 | +1.59% | |
| 15.19 | 15.91 | 15.19 | 15.75 | +4.93% | |
| 15.62 | 15.62 | 15.01 | 15.01 | -3.04% | |
| 15.75 | 15.94 | 15.46 | 15.48 | -1.53% | |
| 15.93 | 16.09 | 15.69 | 15.72 | -0.32% | |
| 15.95 | 16.21 | 15.68 | 15.77 | -0.82% | |
| 15.82 | 16.09 | 15.69 | 15.90 | +0.70% | |
| 15.51 | 15.92 | 15.51 | 15.79 | +1.35% | |
| 15.54 | 15.70 | 15.42 | 15.58 | -0.64% | |
| 15.90 | 15.97 | 15.55 | 15.68 | -2.85% | |
| 15.83 | 16.17 | 15.76 | 16.14 | +0.94% | |
| 16.04 | 16.24 | 15.76 | 15.99 | -0.12% | |
| 16.10 | 16.25 | 15.80 | 16.01 | -0.19% | |
| 15.97 | 16.25 | 15.97 | 16.04 | +0.19% | |
| 15.90 | 16.17 | 15.80 | 16.01 | +0.06% | |
| 16.36 | 16.47 | 16.00 | 16.00 | -6.71% | |
| 16.75 | 17.40 | 16.69 | 17.15 | +2.02% | |
| 18.00 | 18.05 | 16.73 | 16.81 | -6.14% | |
| 17.91 | 18.12 | 17.79 | 17.91 | +1.36% | |
| 17.69 | 17.80 | 17.40 | 17.67 | -0.90% | |
| 17.75 | 18.12 | 17.75 | 17.83 | +1.19% | |
| 17.83 | 17.83 | 17.48 | 17.62 | -1.07% | |
| 17.58 | 17.92 | 17.58 | 17.81 | +0.91% | |
| 18.18 | 18.25 | 17.59 | 17.65 | -3.23% | |
| 18.25 | 18.49 | 18.05 | 18.24 | +2.88% | |
| 17.44 | 17.93 | 17.37 | 17.73 | +2.60% | |
| 17.14 | 17.29 | 17.01 | 17.28 | -0.17% | |
| 17.14 | 17.33 | 16.95 | 17.31 | +1.88% | |
| 17.06 | 17.41 | 16.91 | 16.99 | -2.36% | |
| 17.95 | 18.22 | 17.34 | 17.40 | -3.97% | |
| 18.04 | 18.34 | 18.00 | 18.12 | -0.22% | |
| 18.48 | 18.48 | 18.04 | 18.16 | -1.09% | |
| 18.46 | 18.66 | 18.27 | 18.36 | -0.86% | |
| 18.45 | 18.73 | 18.24 | 18.52 | +0.87% | |
| 18.45 | 18.59 | 18.04 | 18.36 | -0.76% | |
| 18.30 | 18.59 | 18.21 | 18.50 | +1.59% | |
| 18.12 | 18.31 | 17.94 | 18.21 | +0.44% | |
| 18.05 | 18.13 | 17.86 | 18.13 | -0.28% | |
| 18.46 | 18.46 | 18.11 | 18.18 | -1.30% | |
| 18.10 | 18.44 | 17.91 | 18.42 | +3.43% | |
| 18.11 | 18.29 | 17.77 | 17.81 | -1.93% | |
| 18.19 | 18.25 | 17.54 | 18.16 | -1.84% | |
| 18.41 | 18.94 | 18.20 | 18.50 | -1.96% | |
| 18.86 | 19.04 | 18.16 | 18.87 | -1.10% | |
| 18.92 | 19.30 | 18.63 | 19.08 | +1.65% | |
| 18.72 | 18.79 | 18.23 | 18.77 | +0.05% | |
| 18.51 | 19.15 | 18.49 | 18.76 | -0.69% | |
| 18.80 | 18.90 | 18.53 | 18.89 | +1.12% | |
| 18.25 | 18.80 | 18.13 | 18.68 | +2.36% | |
| 18.16 | 18.30 | 18.10 | 18.25 | +1.16% | |
| 18.47 | 18.57 | 18.01 | 18.04 | -2.85% | |
| 18.43 | 18.64 | 18.25 | 18.57 | +1.20% | |
| 18.32 | 18.52 | 18.16 | 18.35 | +0.71% | |
| 17.84 | 18.28 | 17.81 | 18.22 | +2.24% | |
| 17.71 | 17.89 | 17.52 | 17.82 | +0.39% | |
| 17.66 | 17.87 | 17.43 | 17.75 | -2.74% | |
| 18.12 | 18.27 | 18.07 | 18.25 | +1.00% | |
| 18.14 | 18.23 | 17.98 | 18.07 | +0.17% | |
| 18.44 | 18.46 | 18.02 | 18.04 | -3.22% | |
| 18.31 | 18.71 | 18.25 | 18.64 | +1.64% | |
| 17.75 | 18.35 | 17.74 | 18.34 | +2.75% | |
| 18.00 | 18.28 | 17.74 | 17.85 | -0.89% | |
| 18.00 | 18.26 | 17.22 | 18.01 | -4.10% | |
| 18.49 | 18.84 | 18.38 | 18.78 | +3.24% | |
| 18.00 | 18.48 | 17.77 | 18.19 | +0.55% | |
| 18.30 | 18.47 | 17.78 | 18.09 | +2.78% | |
| 17.89 | 18.20 | 17.56 | 17.60 | -3.08% | |
| 18.50 | 18.87 | 18.15 | 18.16 | -1.57% | |
| 18.97 | 18.99 | 18.18 | 18.45 | -0.32% | |
| 18.50 | 18.74 | 17.47 | 18.51 | -4.73% | |
| 19.00 | 19.65 | 19.00 | 19.43 | +3.63% | |
| 18.80 | 18.94 | 18.50 | 18.75 | -1.32% | |
| 19.24 | 19.37 | 18.92 | 19.00 | +0.74% | |
| 19.61 | 19.67 | 18.58 | 18.86 | -5.18% | |
| 19.65 | 20.00 | 19.50 | 19.89 | +1.95% | |
| 19.21 | 19.76 | 19.14 | 19.51 | +1.99% | |
| 19.14 | 19.40 | 19.01 | 19.13 | -0.42% | |
| 19.35 | 19.63 | 19.21 | 19.21 | -0.57% | |
| 19.21 | 19.42 | 18.85 | 19.32 | -2.37% | |
| 19.70 | 19.90 | 19.44 | 19.79 | +0.41% | |
| 19.90 | 20.03 | 19.69 | 19.71 | -0.95% | |
| 19.42 | 19.94 | 19.38 | 19.90 | +2.37% | |
| 19.63 | 19.99 | 19.37 | 19.44 | -1.87% | |
| 19.97 | 20.10 | 19.59 | 19.81 | +1.38% | |
| 19.55 | 19.64 | 19.13 | 19.54 | +1.45% | |
| 18.72 | 19.33 | 18.63 | 19.26 | +1.90% | |
| 18.15 | 18.93 | 17.44 | 18.90 | +1.61% | |
| 19.25 | 19.65 | 18.57 | 18.60 | -4.91% | |
| 20.08 | 20.08 | 19.15 | 19.56 | +1.29% | |
| 19.97 | 20.11 | 19.19 | 19.31 | -2.67% | |
| 21.00 | 21.00 | 19.41 | 19.84 | -10.31% | |
| 22.79 | 22.81 | 22.00 | 22.12 | -2.47% | |
| 22.38 | 22.68 | 22.11 | 22.68 | +1.48% | |
| 22.65 | 22.91 | 22.14 | 22.35 | -1.76% | |
| 22.68 | 22.90 | 22.45 | 22.75 | +0.84% | |
| 22.35 | 22.82 | 22.24 | 22.56 | +1.94% | |
| 21.79 | 22.19 | 21.79 | 22.13 | +2.50% | |
| 21.95 | 22.10 | 21.22 | 21.59 | -1.46% | |
| 21.59 | 21.99 | 21.43 | 21.91 | +1.86% | |
| 22.07 | 22.07 | 21.05 | 21.51 | -2.80% | |
| 21.93 | 22.26 | 21.89 | 22.13 | +2.31% | |
| 21.72 | 21.82 | 21.43 | 21.63 | -1.05% | |
| 21.46 | 21.93 | 21.30 | 21.86 | +1.39% | |
| 21.14 | 21.65 | 21.02 | 21.56 | +3.60% | |
| 21.25 | 21.25 | 20.53 | 20.81 | -2.71% | |
| 21.11 | 21.42 | 20.87 | 21.39 | +2.00% | |
| 20.37 | 21.08 | 20.28 | 20.97 | +2.44% | |
| 20.27 | 20.90 | 20.27 | 20.47 | -2.34% | |
| 20.54 | 20.97 | 20.51 | 20.96 | +1.21% | |
| 20.77 | 21.09 | 20.47 | 20.71 | +1.97% | |
| 20.56 | 20.65 | 20.18 | 20.31 | -0.49% | |
| 19.84 | 20.43 | 19.83 | 20.41 | +2.98% | |
| 19.77 | 19.87 | 19.38 | 19.82 | +1.48% | |
| 19.78 | 20.09 | 19.43 | 19.53 | -0.51% | |
| 19.42 | 19.63 | 19.34 | 19.63 | +0.10% | |
| 19.70 | 19.95 | 19.52 | 19.61 | +1.08% | |
| 19.20 | 19.52 | 18.91 | 19.40 | +1.04% | |
| 19.66 | 19.70 | 19.20 | 19.20 | -2.83% | |
| 19.62 | 20.06 | 19.59 | 19.76 | -1.45% | |
| 19.80 | 20.31 | 19.80 | 20.05 | +1.67% | |
| 19.69 | 20.08 | 19.63 | 19.72 | +1.18% | |
| 19.62 | 19.66 | 19.35 | 19.49 | -0.41% | |
| 19.74 | 19.87 | 19.32 | 19.57 | -0.81% | |
| 18.96 | 19.99 | 18.96 | 19.73 | +4.12% | |
| 19.30 | 19.31 | 18.85 | 18.95 | -1.97% | |
| 19.42 | 19.50 | 19.17 | 19.33 | -0.77% | |
| 20.18 | 20.18 | 19.19 | 19.48 | -2.16% | |
| 19.33 | 19.91 | 19.01 | 19.91 | +3.37% | |
| 19.28 | 19.33 | 19.09 | 19.26 | -0.31% | |
| 19.32 | 19.60 | 19.31 | 19.32 | +0.94% | |
| 19.19 | 19.40 | 19.12 | 19.14 | +0.26% | |
| 19.11 | 19.23 | 18.94 | 19.09 | -0.78% | |
| 19.02 | 19.27 | 18.86 | 19.24 | +0.21% | |
| 19.30 | 19.48 | 18.98 | 19.20 | -0.47% | |
| 19.50 | 19.81 | 19.07 | 19.29 | -0.52% | |
| 19.91 | 20.05 | 19.32 | 19.39 | -2.66% | |
| 20.46 | 20.47 | 19.78 | 19.92 | -2.73% | |
| 20.68 | 20.81 | 20.21 | 20.48 | -0.68% | |
| 20.36 | 20.63 | 20.12 | 20.62 | +0.05% | |
| 21.19 | 21.22 | 20.47 | 20.61 | -5.07% | |
| 21.79 | 21.91 | 21.61 | 21.71 | +0.14% | |
| 22.09 | 22.14 | 21.54 | 21.68 | -2.25% | |
| 22.00 | 22.36 | 21.79 | 22.18 | +0.59% | |
| 21.62 | 22.15 | 21.62 | 22.05 | +1.99% | |
| 21.53 | 21.76 | 21.37 | 21.62 | +0.42% | |
| 21.70 | 22.12 | 21.52 | 21.53 | -0.92% | |
| 21.75 | 21.94 | 21.68 | 21.73 | -0.46% | |
| 21.38 | 22.06 | 21.28 | 21.83 | +2.83% | |
| 21.47 | 21.48 | 21.02 | 21.23 | -1.12% | |
| 21.14 | 21.62 | 21.14 | 21.47 | +1.47% | |
| 20.78 | 21.20 | 20.78 | 21.16 | +0.86% | |
| 20.75 | 21.13 | 20.73 | 20.98 | +0.62% | |
| 20.77 | 20.91 | 20.55 | 20.85 | -0.52% | |
| 20.53 | 21.03 | 20.35 | 20.96 | +1.21% | |
| 20.48 | 20.91 | 20.24 | 20.71 | +0.73% | |
| 21.15 | 21.43 | 20.54 | 20.56 | -2.61% | |
| 20.83 | 21.25 | 20.71 | 21.11 | -0.52% | |
| 20.68 | 21.23 | 20.52 | 21.22 | +2.41% | |
| 21.43 | 21.43 | 20.68 | 20.72 | -1.94% | |
| 20.94 | 21.20 | 20.72 | 21.13 | +0.62% | |
| 20.91 | 21.20 | 20.75 | 21.00 | +0.33% | |
| 21.52 | 21.53 | 20.86 | 20.93 | -3.19% | |
| 21.30 | 21.88 | 21.23 | 21.62 | +1.89% | |
| 21.29 | 21.53 | 20.95 | 21.22 | +0.47% | |
| 20.98 | 21.63 | 20.72 | 21.12 | +0.72% | |
| 20.77 | 21.15 | 20.57 | 20.97 | +0.72% | |
| 20.80 | 21.22 | 20.75 | 20.82 | -0.10% | |
| 20.31 | 21.10 | 19.77 | 20.84 | -2.93% | |
| 21.54 | 21.57 | 21.22 | 21.47 | -1.29% | |
| 21.65 | 21.98 | 21.50 | 21.75 | +0.83% | |
| 21.64 | 21.80 | 21.44 | 21.57 | -0.19% | |
| 21.47 | 21.96 | 21.44 | 21.61 | +0.37% | |
| 22.00 | 22.07 | 21.52 | 21.53 | -2.71% | |
| 22.05 | 22.27 | 22.02 | 22.13 | +0.91% | |
| 22.04 | 22.10 | 21.86 | 21.93 | +0.14% | |
| 22.00 | 22.19 | 21.89 | 21.90 | +1.67% | |
| 21.64 | 21.75 | 21.34 | 21.54 | -0.28% | |
| 22.00 | 22.05 | 21.57 | 21.60 | -1.73% | |
| 22.25 | 22.46 | 21.90 | 21.98 | -0.63% | |
| 22.15 | 22.40 | 21.96 | 22.12 | -0.14% | |
| 22.74 | 22.78 | 21.97 | 22.15 | -1.99% | |
| 22.57 | 22.81 | 22.41 | 22.60 | +1.16% | |
| 22.26 | 22.72 | 22.26 | 22.34 | -2.06% | |
| 22.35 | 22.97 | 22.21 | 22.81 | +3.26% | |
| 22.56 | 22.84 | 22.04 | 22.09 | -3.07% | |
| 23.26 | 23.49 | 22.72 | 22.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTS chart for longer ranges.