Vitesse Energy, Inc. (VTS) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
VTS Historical Performance
Short-Term Returns
VTS Stock Price Trajectory (2023–2026)
As of May 8, 2026, Vitesse Energy, Inc. (VTS) trades at $18.16, representing a -9.9% return over the past year. The stock has delivered a +42.4% total return over five years (+0.7% 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 -36.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (+28.7% 1Y), CIVI (+1.3% 1Y), and NOG (-2.1% 1Y), VTS has underperformed the peer group average. Compare VTS vs VTLE →
VTS Historical Price Data (2025–2026)
Showing 30 of 835 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 18.21 | 18.23 | 17.98 | 18.07 | 661K | +0.17% |
| 2026-04-14 | 18.54 | 18.54 | 18.02 | 18.04 | 407K | -3.22% |
| 2026-04-13 | 18.39 | 18.71 | 18.28 | 18.64 | 251K | +1.64% |
| 2026-04-10 | 17.90 | 18.34 | 17.74 | 18.34 | 500K | +2.75% |
| 2026-04-09 | 18.02 | 18.25 | 17.75 | 17.85 | 639K | -0.89% |
| 2026-04-08 | 17.89 | 18.25 | 17.22 | 18.01 | 1.27M | -4.10% |
| 2026-04-07 | 18.48 | 18.84 | 18.38 | 18.78 | 808K | +3.24% |
| 2026-04-06 | 18.04 | 18.48 | 17.77 | 18.19 | 578K | +0.55% |
| 2026-04-02 | 18.14 | 18.47 | 17.78 | 18.09 | 1.26M | +2.78% |
| 2026-04-01 | 17.89 | 18.20 | 17.57 | 17.60 | 525K | -3.08% |
| 2026-03-31 | 18.50 | 18.87 | 18.15 | 18.16 | 699K | -1.57% |
| 2026-03-30 | 18.98 | 18.98 | 18.18 | 18.45 | 788K | -0.32% |
| 2026-03-27 | 18.50 | 18.73 | 17.47 | 18.51 | 1.33M | -4.73% |
| 2026-03-26 | 19.00 | 19.65 | 19.00 | 19.43 | 566K | +3.63% |
See VTS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VTS vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonVTS — Frequently Asked Questions
Quick answers to the most common questions about buying VTS stock.
How has VTS stock performed recently?
VTS declined -9.9% over the past year, below its 5-year annualized CAGR of +0.7%. 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 -9.9% 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.