Canada markets closed

Vitesse Energy, Inc. (VTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.97-0.22 (-0.99%)
At close: 04:00PM EDT
22.45 +0.48 (+2.18%)
After hours: 06:11PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.2722.2421.8421.9721.97147,868
Apr 30, 202422.9222.9222.1522.1922.19139,300
Apr 29, 202422.9523.2422.8023.1023.10111,700
Apr 26, 202422.7822.9722.6322.9422.9499,100
Apr 25, 202422.6022.7922.4822.7722.77178,100
Apr 24, 202422.8023.0422.6622.7322.73119,100
Apr 23, 202422.8923.0822.8023.0223.02128,200
Apr 22, 202423.0123.2422.6023.0023.00120,900
Apr 19, 202422.7223.1922.7223.0023.00185,700
Apr 18, 202423.0723.2522.7622.8222.82242,500
Apr 17, 202423.1923.4922.8422.8422.84230,000
Apr 16, 202423.6923.7222.8223.1623.16201,000
Apr 15, 202423.6224.1323.6023.8523.85330,100
Apr 12, 202423.6523.8023.3123.3823.38165,700
Apr 11, 202423.4923.6323.3723.4423.44215,400
Apr 10, 202423.4223.5023.0323.3123.31221,900
Apr 09, 202423.3523.7023.1523.6823.68151,000
Apr 08, 202423.4823.6123.1823.2423.24214,700
Apr 05, 202423.5323.7423.3023.5223.5298,900
Apr 04, 202423.3323.6723.2023.4523.45174,200
Apr 03, 202423.6223.7923.1423.2623.26224,300
Apr 02, 202423.3423.6523.2323.5723.57229,600
Apr 01, 202423.8023.8323.3123.3323.33266,600
Mar 28, 202423.7223.8923.6623.7323.73247,800
Mar 27, 202423.1123.8023.0023.7123.71189,600
Mar 26, 202423.8523.8522.9722.9822.98226,900
Mar 25, 202423.8824.1223.7623.7623.76164,800
Mar 22, 202424.1924.1923.7723.7923.79103,500
Mar 21, 202424.0124.1323.8824.0624.06153,900
Mar 20, 202423.5924.0523.5023.9823.98148,100
Mar 19, 202423.4023.7923.4023.7623.76176,700
Mar 18, 202423.2923.7223.0223.5223.52247,800
Mar 15, 202423.0623.4423.0623.3623.36396,600
Mar 14, 202423.5323.6123.1123.1723.17197,700
Mar 14, 20240.5 Dividend
Mar 13, 202423.8724.1923.7123.9023.40205,900
Mar 12, 202423.8123.8223.3723.7323.23196,900
Mar 11, 202423.1523.7522.9523.7423.24176,800
Mar 08, 202423.2523.4022.9123.1722.69178,200
Mar 07, 202423.0023.2222.8323.0922.61202,700
Mar 06, 202423.1923.3522.8022.9922.51190,500
Mar 05, 202422.8423.3422.7322.8922.41220,200
Mar 04, 202423.0923.1722.5722.7422.26208,500
Mar 01, 202422.8423.5722.7323.0522.57413,700
Feb 29, 202422.6523.0822.6022.7322.25258,100
Feb 28, 202422.1722.7122.1722.4121.94223,100
Feb 27, 202421.6722.3921.6722.3121.84716,800
Feb 26, 202421.2921.4020.5421.1720.73340,400
Feb 23, 202421.5121.6721.1721.4821.03216,600
Feb 22, 202422.1322.1321.5821.7721.31193,800
Feb 21, 202421.9822.2821.9222.1721.71199,400
Feb 20, 202421.9722.1421.7722.0321.57230,200
Feb 16, 202422.2022.2821.8222.1521.69197,900
Feb 15, 202421.5122.2621.5122.1621.70203,400
Feb 14, 202420.9021.5120.8021.4921.04317,200
Feb 13, 202420.9521.1120.5620.6920.26217,700
Feb 12, 202420.7021.4620.7021.1820.74217,900
Feb 09, 202420.3020.7420.1420.6120.18355,700
Feb 08, 202419.7920.3519.7920.2019.78297,500
Feb 07, 202420.0020.4319.8019.8919.47317,800
Feb 06, 202420.0020.3419.8819.9719.55325,300
Feb 05, 202420.0720.1519.8920.0019.58297,400
Feb 02, 202420.6220.6319.6320.2719.85301,200
Feb 01, 202421.1121.2620.6620.7120.28181,000
Jan 31, 202421.7821.7820.9921.0120.57222,100
Jan 30, 202421.4921.7821.3621.7321.2883,900
Jan 29, 202421.4521.6721.0221.6521.20152,800
Jan 26, 202421.7321.8621.2621.5021.05161,400
Jan 25, 202421.3021.8021.1721.7621.30272,500
Jan 24, 202421.0021.1720.8621.0920.65168,500
Jan 23, 202420.9021.0020.6020.7820.35247,700
Jan 22, 202420.6520.8220.4320.8220.38218,300
Jan 19, 202420.5920.6420.2620.6020.17212,300
Jan 18, 202420.4220.5120.0820.4420.01162,800
Jan 17, 202420.1620.3719.9720.3019.88191,100
Jan 16, 202420.7620.8020.2120.2219.80248,300
Jan 12, 202421.1021.3520.6820.8520.41142,100
Jan 11, 202421.0221.0720.6320.8420.40167,100
Jan 10, 202421.0621.2220.7120.9820.54270,400
Jan 09, 202421.3721.3720.9021.0420.60197,400
Jan 08, 202421.4021.4520.7221.3920.94271,600
Jan 05, 202421.4521.7321.3521.6121.16254,600
Jan 04, 202421.9122.0821.3021.3220.87269,500
Jan 03, 202421.9322.2721.8221.8521.39274,000
Jan 02, 202421.9522.3421.7321.8321.37256,400
Dec 29, 202322.3722.3721.8721.8921.43299,800
Dec 28, 202322.2122.3922.0522.2521.78284,800
Dec 27, 202323.0023.0122.2922.3321.86209,400
Dec 26, 202322.5423.2422.5022.9222.44226,300
Dec 22, 202322.5522.8722.2622.3821.91254,000
Dec 21, 202322.2522.4522.1222.4421.97205,000
Dec 20, 202322.5022.9622.2522.2821.81234,700
Dec 19, 202322.7022.8222.4022.5022.03174,000
Dec 18, 202323.0023.2522.4422.6622.19230,200
Dec 15, 202323.0423.2522.5922.6422.17872,200
Dec 14, 202323.2523.5622.8123.1122.63305,600
Dec 14, 20230.5 Dividend
Dec 13, 202322.4123.2522.2823.2022.23683,900
Dec 12, 202322.9222.9222.0022.4421.50310,500
Dec 11, 202322.9923.3522.8522.9922.02201,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...