NYSE - Nasdaq Real Time Price USD

Vitesse Energy, Inc. (VTS)

21.35
0.00
(0.00%)
At close: May 29 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202521.3821.4921.1521.3521.35184,100
May 28, 202521.5721.6121.2121.3521.35257,300
May 27, 202521.0721.3820.7421.3621.36215,200
May 23, 202520.6021.0720.6020.8320.83176,800
May 22, 202520.9521.0720.5320.8820.88207,500
May 21, 202521.5821.6721.0121.0321.03290,300
May 20, 202521.6321.8021.2321.5821.58304,600
May 19, 202522.2622.4621.9922.3022.30226,400
May 16, 202522.5222.5922.2322.5722.57266,600
May 15, 202522.3522.6622.0422.4822.48250,300
May 14, 202522.3222.8122.1422.6822.68306,300
May 13, 202522.1922.8822.1122.7722.77307,400
May 12, 202522.2022.6721.9622.0922.09322,200
May 9, 202521.2721.5721.1121.4321.43273,500
May 8, 202520.5121.2020.2621.1621.16338,400
May 7, 202519.8320.2219.7920.1620.16364,300
May 6, 202521.5021.7919.6719.8119.81867,900
May 5, 202521.0021.4320.8121.3621.36668,100
May 2, 202521.2721.4720.8521.3521.35246,000
May 1, 202520.3821.1420.3820.8820.88202,000
Apr 30, 202521.0321.0320.3820.4520.45520,000
Apr 29, 202521.2221.6621.0821.5221.52197,700
Apr 28, 202521.3521.5821.2621.4921.49193,700
Apr 25, 202521.0121.5721.0121.2921.29229,100
Apr 24, 202521.3821.4120.9821.2421.24210,600
Apr 23, 202521.3921.8121.0321.0521.05291,800
Apr 22, 202520.8821.5020.7721.1521.15299,400
Apr 21, 202520.7420.8720.4420.6520.65228,700
Apr 17, 202520.7921.3420.7521.1021.10227,700
Apr 16, 202520.0920.9320.0920.6020.60267,400
Apr 15, 202519.8920.4219.8520.0020.00283,000
Apr 14, 202520.8420.9219.7820.0120.01292,600
Apr 11, 202519.8120.5119.5320.4220.42487,800
Apr 10, 202520.5820.6719.4219.7419.74344,900
Apr 9, 202519.5021.6818.9021.3321.33773,000
Apr 8, 202521.7521.9219.3419.6919.69541,100
Apr 7, 202521.3622.1320.4121.2421.24525,600
Apr 4, 202523.3423.6221.3121.6921.69779,300
Apr 3, 202524.1424.5023.9023.9623.96420,000
Apr 2, 202524.9225.1824.7125.1425.14277,800
Apr 1, 202524.5624.8424.2124.8424.84236,000
Mar 31, 202524.6024.9424.3424.5924.59314,600
Mar 28, 202524.7224.8424.4524.7124.71271,800
Mar 27, 202524.6624.7824.3324.7124.71280,300
Mar 26, 202524.7825.0124.4924.6424.64273,500
Mar 25, 202524.6324.8424.4124.5224.52385,900
Mar 24, 202523.3224.5123.2524.5124.51690,000
Mar 21, 2025 0.563 Dividend
Mar 21, 202523.2123.3122.7022.8922.89561,900
Mar 20, 202524.1324.2523.8023.9523.39353,200
Mar 19, 202523.7324.2823.7324.1923.62280,800
Mar 18, 202524.1124.2123.6323.8023.24317,500
Mar 17, 202523.5023.9623.4123.8323.27386,900
Mar 14, 202523.8023.8123.2923.4222.87426,800
Mar 13, 202524.5024.7423.7823.7923.23310,000
Mar 12, 202524.3225.0023.9124.5723.99628,300
Mar 11, 202524.0824.8624.0024.3323.76550,400
Mar 10, 202524.0024.1723.6723.7723.21240,700
Mar 7, 202524.0824.3923.7123.8423.28167,100
Mar 6, 202523.6524.0623.5323.7823.22139,200
Mar 5, 202524.1624.2023.5123.8823.32268,900
Mar 4, 202524.2724.7024.0124.3723.80253,500
Mar 3, 202525.9025.9824.3324.5623.98338,400
Feb 28, 202525.6925.8725.4825.7125.11177,100
Feb 27, 202525.7825.9125.5725.6925.09140,500
Feb 26, 202525.4125.8825.3025.6125.01138,600
Feb 25, 202526.1326.3925.3925.4324.83180,000
Feb 24, 202526.3626.5226.1526.2225.60134,700
Feb 21, 202526.9827.0826.2926.3225.70127,600
Feb 20, 202527.0127.1026.8026.9526.32114,000
Feb 19, 202526.8527.1726.6927.1626.52162,500
Feb 18, 202526.9027.0626.5726.6926.06196,600
Feb 14, 202526.5927.0026.4926.8626.23203,800
Feb 13, 202526.1226.4426.0126.4325.81149,900
Feb 12, 202526.6326.6325.9126.0125.40150,600
Feb 11, 202526.5826.8426.5326.7326.10128,100
Feb 10, 202526.3826.8226.2726.5325.91213,400
Feb 7, 202526.5926.5925.9826.0425.43108,200
Feb 6, 202526.8326.8826.4126.5825.96172,500
Feb 5, 202526.6326.8726.5126.8026.17150,800
Feb 4, 202525.7926.6425.7926.5325.91126,700
Feb 3, 202525.7826.0825.6025.9525.34188,400
Jan 31, 202526.1326.1525.6925.8825.27216,600
Jan 30, 202526.6226.7226.1826.3625.74145,000
Jan 29, 202525.9926.3925.7426.3925.77138,600
Jan 28, 202526.0126.1825.6826.0525.44140,900
Jan 27, 202526.2526.5325.8725.9625.35170,600
Jan 24, 202526.9026.9326.3426.4625.84158,400
Jan 23, 202526.7526.9026.5926.7726.14158,500
Jan 22, 202526.8627.0426.6126.7326.10150,600
Jan 21, 202527.4027.4926.8426.9926.36223,300
Jan 17, 202527.2627.4927.0927.3526.71155,300
Jan 16, 202527.1527.4727.0027.2526.61169,200
Jan 15, 202526.9627.1326.7027.1226.48202,600
Jan 14, 202526.4526.9526.4526.8226.19187,100
Jan 13, 202526.2826.8926.2126.5325.91179,500
Jan 10, 202526.6626.9026.1926.2825.66159,100
Jan 8, 202526.3826.7926.0026.2525.63138,800
Jan 7, 202526.1926.5026.1526.4825.86183,500
Jan 6, 202526.0326.5825.9126.0025.39224,300
Jan 3, 202525.6426.0325.5225.8825.27271,200
Jan 2, 202525.4325.5725.0825.4324.83253,400
Dec 31, 202425.0125.3224.8125.0024.41320,400
Dec 30, 202424.6425.1924.5024.9824.39247,000
Dec 27, 202424.5124.9224.2624.5323.95125,300
Dec 26, 202424.5624.7524.2024.6124.0399,600
Dec 24, 202424.5124.7624.2224.5323.95118,200
Dec 23, 202424.1024.4823.8724.3623.79168,000
Dec 20, 202423.8424.4423.7624.1423.57374,500
Dec 19, 202424.9825.3724.1024.1123.54267,200
Dec 18, 202426.3126.3124.4724.5023.92349,000
Dec 17, 202426.3126.5725.8726.1925.57480,900
Dec 16, 2024 0.525 Dividend
Dec 16, 202427.1827.2526.1926.2625.64349,900
Dec 13, 202427.3827.5027.0527.1325.98175,900
Dec 12, 202427.6027.8927.2827.4626.30111,600
Dec 11, 202427.6027.7127.2627.5626.39122,000
Dec 10, 202427.2927.6527.0027.2626.10111,400
Dec 9, 202427.1627.7427.1327.2726.11178,400
Dec 6, 202427.3027.3026.5026.8425.70139,100
Dec 5, 202427.3027.6227.2527.3926.23138,100
Dec 4, 202428.2628.3427.4127.4626.30127,100
Dec 3, 202428.2128.3427.7428.2127.01119,500
Dec 2, 202428.1528.1827.6627.9726.78119,000
Nov 29, 202428.0728.3128.0028.0826.8985,800
Nov 27, 202428.0228.4027.9127.9326.7594,600
Nov 26, 202428.1628.3127.6528.0426.85115,200
Nov 25, 202428.2828.4128.0728.1226.93137,700
Nov 22, 202428.0128.4027.9328.1626.97153,000
Nov 21, 202427.9328.2027.4427.8226.64154,700
Nov 20, 202427.7127.8727.5027.8026.6298,400
Nov 19, 202427.0627.5727.0627.5426.37114,200
Nov 18, 202427.3727.5327.1727.2026.05116,600
Nov 15, 202427.4027.5826.9527.0325.88134,600
Nov 14, 202427.3327.3526.9027.3526.19147,500
Nov 13, 202427.1927.4326.8327.2026.05127,700
Nov 12, 202427.4027.6026.9727.0525.90156,700
Nov 11, 202427.1227.5527.1227.4326.27132,800
Nov 8, 202427.7427.7427.1527.2626.10174,100
Nov 7, 202427.0227.8526.9627.6226.45253,600
Nov 6, 202426.3227.8126.3227.1826.03335,600
Nov 5, 202425.2126.3525.1226.2625.15313,100
Nov 4, 202424.9425.3024.7225.1024.04145,200
Nov 1, 202425.0225.1424.6324.7023.65106,600
Oct 31, 202425.2625.4624.8324.8723.82157,700
Oct 30, 202425.1025.2225.0025.1224.05114,800
Oct 29, 202424.7124.9624.5224.9423.88112,500
Oct 28, 202424.6024.8224.4224.7123.66126,500
Oct 25, 202425.2025.3424.8625.0924.0396,400
Oct 24, 202424.9825.0424.6325.0223.9687,700
Oct 23, 202424.8624.9124.5824.8623.81118,700
Oct 22, 202425.0425.2124.8624.9123.8582,300
Oct 21, 202425.2125.2124.6924.9023.84180,200
Oct 18, 202425.2225.2924.8025.0023.94129,200
Oct 17, 202425.1725.4024.9325.3624.28162,600
Oct 16, 202425.0525.3624.8925.1424.07129,200
Oct 15, 202424.5625.1324.5624.8823.82132,400
Oct 14, 202425.4425.5625.1625.3224.25159,400
Oct 11, 202425.5926.0525.5925.6924.60179,000
Oct 10, 202425.5525.7925.3825.6924.60160,300
Oct 9, 202425.3925.5625.3025.4724.39117,400
Oct 8, 202425.6625.6625.2825.5824.50111,500
Oct 7, 202425.6826.1425.5225.9624.86198,900
Oct 4, 202425.7125.9425.4425.6424.55207,500
Oct 3, 202424.7525.6024.5625.5824.50275,000
Oct 2, 202424.8324.8824.4024.7723.72135,400
Oct 1, 202423.8624.7123.7124.5323.49206,100
Sep 30, 202423.7024.3023.7024.0223.00238,600
Sep 27, 202423.5524.0823.5324.0623.04157,000
Sep 26, 202423.8124.0023.1823.2722.28318,200
Sep 25, 202424.5324.7024.0624.1123.09158,900
Sep 24, 202425.2525.2524.6124.6623.61124,100
Sep 23, 202424.9425.3624.7024.8723.82133,700
Sep 20, 202424.8325.4524.6024.8623.81592,400
Sep 19, 202424.9425.1324.6624.9823.92168,400
Sep 18, 202424.3124.9124.3124.5123.47213,400
Sep 17, 202424.4524.8624.3124.4723.43277,500
Sep 16, 2024 0.525 Dividend
Sep 16, 202424.0624.2623.6823.8822.87228,400
Sep 13, 202424.6024.8524.4424.5923.04212,000
Sep 12, 202424.2024.5423.9524.2722.74164,000
Sep 11, 202424.0524.1323.7123.9822.47186,000
Sep 10, 202424.1424.4023.6824.0422.53193,800
Sep 9, 202424.4624.7424.1924.2022.68244,700
Sep 6, 202424.5524.8424.1524.3322.80182,200
Sep 5, 202424.7924.8824.5124.6223.07139,200
Sep 4, 202424.8625.0924.5024.5122.97124,000
Sep 3, 202425.5425.5724.6924.8823.32146,100
Aug 30, 202425.5026.0325.3625.8624.23189,400
Aug 29, 202425.5225.8225.2825.7424.12119,100
Aug 28, 202425.1025.4125.0825.2823.69124,700
Aug 27, 202425.4125.5825.2025.2923.70100,000
Aug 26, 202425.5325.8225.2225.4223.82107,800
Aug 23, 202424.7325.2424.5525.0923.51138,900
Aug 22, 202424.6024.7924.3924.4822.94135,900
Aug 21, 202424.6924.7924.3224.5823.0498,500
Aug 20, 202425.3625.3624.3024.4622.92160,100
Aug 19, 202424.9725.4524.9125.1623.58342,500
Aug 16, 202425.0625.4024.8024.8623.30259,900
Aug 15, 202424.7525.3424.4625.2623.67252,900
Aug 14, 202424.7324.7324.0724.4522.91186,300
Aug 13, 202424.5124.7024.1324.5022.96195,300
Aug 12, 202423.9824.6523.8824.4622.92308,200
Aug 9, 202423.2323.3022.9623.1221.6776,500
Aug 8, 202423.1523.4523.0023.1721.71159,000
Aug 7, 202423.5023.6122.7722.8221.39190,200
Aug 6, 202422.8223.6022.5123.1421.69326,000
Aug 5, 202423.0423.2522.1623.2421.78278,100
Aug 2, 202424.7325.0923.4923.6422.15269,100
Aug 1, 202426.0726.0724.9625.3023.71172,200
Jul 31, 202425.6626.3325.3325.9624.33159,900
Jul 30, 202425.1425.4925.1325.3523.76103,300
Jul 29, 202426.0526.1925.0225.1423.56130,600
Jul 26, 202425.8526.1025.6926.0924.4596,400
Jul 25, 202425.3726.0525.3525.7824.16132,000
Jul 24, 202425.3925.8725.3425.3523.76157,600
Jul 23, 202425.4025.5025.0525.2423.65244,400
Jul 22, 202425.7225.8525.3025.4023.80208,500
Jul 19, 202425.9926.2025.6325.7224.10125,600
Jul 18, 202426.2726.6825.9326.0124.38142,200
Jul 17, 202426.1626.6726.0226.3524.69254,600
Jul 16, 202425.6826.2925.6726.1024.46236,800
Jul 15, 202425.1526.1225.1525.5623.95316,900
Jul 12, 202425.2325.2324.7724.9823.41124,700
Jul 11, 202424.4625.0124.3024.9423.37153,000
Jul 10, 202423.9324.1223.8524.1122.5973,100
Jul 9, 202424.0824.1523.8023.9922.48116,400
Jul 8, 202424.1924.3824.0424.1522.63133,100
Jul 5, 202424.4724.6023.9324.1222.60123,700
Jul 3, 202424.3624.5624.2124.5623.02101,700
Jul 2, 202423.9124.3423.8124.3222.79119,500
Jul 1, 202423.9524.1023.6123.7322.24144,100
Jun 28, 202424.1224.1923.6823.7022.21374,200
Jun 27, 202423.5623.9023.4823.8722.37129,700
Jun 26, 202423.6023.6023.2923.3921.92127,800
Jun 25, 202423.7423.7523.4423.6822.19112,400
Jun 24, 202423.3423.8023.2923.7522.26119,700
Jun 21, 202423.5123.5222.9823.1921.73451,800
Jun 20, 202423.4523.7623.2423.5122.03188,100
Jun 18, 202423.4523.5723.2723.4321.96162,900
Jun 17, 202423.3323.5323.1023.4321.96157,700
Jun 14, 2024 0.525 Dividend
Jun 14, 202423.5223.6723.2923.3821.91167,800
Jun 13, 202424.6024.6124.0624.1122.10172,800
Jun 12, 202425.2825.2824.6224.6822.63147,700
Jun 11, 202424.3824.8424.3524.8222.75122,100
Jun 10, 202424.0024.7323.8924.6022.55165,100
Jun 7, 202424.2924.3623.9924.0422.04132,500
Jun 6, 202424.4324.5824.1524.3622.33105,500
Jun 5, 202424.1624.4923.9924.4922.45135,300
Jun 4, 202424.3324.3323.8023.9321.94205,500
Jun 3, 202425.5825.5824.3824.5622.52285,100
May 31, 202425.2925.6825.2125.5223.40339,200
May 30, 202424.9525.3624.9525.2723.17145,200

Related Tickers

GRNT Granite Ridge Resources, Inc.
5.83
+1.04%
 
MNR Mach Natural Resources LP
13.51
-0.52%
 
CIVI Civitas Resources, Inc.
28.40
-0.87%
 
BSM Black Stone Minerals, L.P.
13.54
+0.37%
 
NOG Northern Oil and Gas, Inc.
27.16
-0.59%
 
KRP Kimbell Royalty Partners, LP
13.23
+0.23%
 
TXO TXO Partners, L.P.
15.09
+0.07%
 
STR Sitio Royalties Corp.
17.16
-0.92%
 
DMLP Dorchester Minerals, L.P.
27.46
+0.84%
 
CHRD Chord Energy Corporation
91.00
+1.08%