Vitesse Energy, Inc. (VTS) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -9.3%
- 3M
- -18.7%
- YTD
- -20.7%
- 1Y
- -31.0%
- 3Y
- -10.1%
- 5Y
- -2.0%
Loading 10-year price history...
VTS Historical Performance
VTS Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +25.1%
- 2024 annual price return
- +14.5%
- 2025 annual price return
- -24.3%
- 2026 annual price return
- -3.0%
VTS Stock Price Trajectory (2023–2026)
As of June 27, 2026, Vitesse Energy, Inc. (VTS) trades at $15.79, representing a -31.0% return over the past year. The stock has delivered a +30.7% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.41 on November 25, 2024. From this peak, VTS has corrected -44.4%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (+8.5% 1Y), CIVI (-3.9% 1Y), and NOG (-34.8% 1Y), VTS has underperformed the peer group average. Compare VTS vs VTLE →
VTS Historical Price Data · from 2023
Rows 1–50 of 869| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 15.51 | 15.92 | 15.51 | 15.79 | 723K | +1.35% |
| 2026-06-25 | 15.59 | 15.70 | 15.42 | 15.58 | 429K | -0.64% |
| 2026-06-24 | 15.90 | 15.97 | 15.55 | 15.68 | 439K | -2.85% |
| 2026-06-23 | 15.90 | 16.17 | 15.78 | 16.14 | 493K | +0.94% |
| 2026-06-22 | 16.09 | 16.23 | 15.77 | 15.99 | 633K | -0.12% |
| 2026-06-18 | 16.10 | 16.25 | 15.80 | 16.01 | 1.29M | -0.19% |
| 2026-06-17 | 15.97 | 16.25 | 15.97 | 16.04 | 534K | +0.19% |
| 2026-06-16 | 15.86 | 16.16 | 15.80 | 16.01 | 712K | +0.06% |
| 2026-06-15 | 16.50 | 16.50 | 16.00 | 16.00 | 906K | -6.71% |
| 2026-06-12 | 16.75 | 17.40 | 16.69 | 17.15 | 568K | +2.02% |
| 2026-06-11 | 18.00 | 18.01 | 16.73 | 16.81 | 887K | -6.14% |
| 2026-06-10 | 17.91 | 18.12 | 17.79 | 17.91 | 357K | +1.36% |
| 2026-06-09 | 17.69 | 17.80 | 17.40 | 17.67 | 660K | -0.90% |
| 2026-06-08 | 17.75 | 18.12 | 17.75 | 17.83 | 326K | +1.19% |
| 2026-06-05 | 17.83 | 17.83 | 17.48 | 17.62 | 424K | -1.07% |
| 2026-06-04 | 17.58 | 17.92 | 17.58 | 17.81 | 311K | +0.91% |
| 2026-06-03 | 18.18 | 18.25 | 17.59 | 17.65 | 395K | -3.23% |
| 2026-06-02 | 18.22 | 18.49 | 18.05 | 18.24 | 886K | +2.88% |
| 2026-06-01 | 17.44 | 17.93 | 17.36 | 17.73 | 538K | +2.60% |
| 2026-05-29 | 17.21 | 17.29 | 17.01 | 17.28 | 262K | -0.17% |
| 2026-05-28 | 17.14 | 17.32 | 16.95 | 17.31 | 416K | +1.88% |
| 2026-05-27 | 17.06 | 17.41 | 16.93 | 16.99 | 610K | -2.36% |
| 2026-05-26 | 17.95 | 18.22 | 17.34 | 17.40 | 459K | -3.97% |
| 2026-05-22 | 18.04 | 18.34 | 18.00 | 18.12 | 55K | -0.22% |
| 2026-05-21 | 18.48 | 18.48 | 18.04 | 18.16 | 440K | -1.09% |
| 2026-05-20 | 18.46 | 18.66 | 18.27 | 18.36 | 341K | -0.86% |
| 2026-05-19 | 18.34 | 18.73 | 18.29 | 18.52 | 450K | +0.87% |
| 2026-05-18 | 18.25 | 18.59 | 18.20 | 18.36 | 473K | -0.76% |
| 2026-05-15 | 18.30 | 18.59 | 18.21 | 18.50 | 563K | +1.59% |
| 2026-05-14 | 18.09 | 18.31 | 18.06 | 18.21 | 235K | +0.44% |
| 2026-05-13 | 18.05 | 18.13 | 17.86 | 18.13 | 213K | -0.28% |
| 2026-05-12 | 18.46 | 18.46 | 18.11 | 18.18 | 274K | -1.30% |
| 2026-05-11 | 18.19 | 18.44 | 17.91 | 18.42 | 378K | +3.43% |
| 2026-05-08 | 18.11 | 18.29 | 17.77 | 17.81 | 331K | -1.93% |
| 2026-05-07 | 18.19 | 18.25 | 17.54 | 18.16 | 795K | -1.84% |
| 2026-05-06 | 18.79 | 18.93 | 18.20 | 18.50 | 746K | -1.96% |
| 2026-05-05 | 18.66 | 19.04 | 18.16 | 18.87 | 622K | -1.10% |
| 2026-05-04 | 18.92 | 19.30 | 18.63 | 19.08 | 568K | +1.65% |
| 2026-05-01 | 18.72 | 18.79 | 18.23 | 18.77 | 539K | +0.05% |
| 2026-04-30 | 18.56 | 19.15 | 18.48 | 18.76 | 421K | -0.69% |
| 2026-04-29 | 18.80 | 18.90 | 18.53 | 18.89 | 314K | +1.12% |
| 2026-04-28 | 18.25 | 18.80 | 18.13 | 18.68 | 536K | +2.36% |
| 2026-04-27 | 18.16 | 18.30 | 18.10 | 18.25 | 262K | +1.16% |
| 2026-04-24 | 18.47 | 18.57 | 18.01 | 18.04 | 264K | -2.85% |
| 2026-04-23 | 18.43 | 18.63 | 18.25 | 18.57 | 295K | +1.20% |
| 2026-04-22 | 18.32 | 18.52 | 18.18 | 18.35 | 315K | +0.71% |
| 2026-04-21 | 17.91 | 18.28 | 17.87 | 18.22 | 326K | +2.24% |
| 2026-04-20 | 17.71 | 17.89 | 17.52 | 17.82 | 387K | +0.39% |
| 2026-04-17 | 17.66 | 17.87 | 17.43 | 17.75 | 954K | -2.74% |
| 2026-04-16 | 18.09 | 18.27 | 18.07 | 18.25 | 386K | +1.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VTS — Frequently Asked Questions
Quick answers to the most common questions about buying VTS stock.
How has VTS stock performed recently?
VTS declined -31.0% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VTS's all-time high price?
Vitesse Energy, Inc. reached $28.41 on 2024-11-25. The 52-week high is $27.15. Current 1-year return of -31.0% places the stock further from historical peaks.
Where can I download VTS historical price data?
This page provides VTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.