Vitesse Energy, Inc.
VTSNYSEEnergy● Active
$17.83
+$0.21(+1.19%)
Market Cap$743732520
P/E Ratio—
52W High$27.15
52W Low$16.91
Vitesse Energy, Inc.（VTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vts · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.41
Nov 25, 2024
-37.2% from here
5-Year Low5Y
$13.90
Jan 17, 2023
+28.3% from low
IPO Priceadj.
$17.50
Jan 10, 2023
+1.9% since IPO
1 Year Ago
$23.24
Jun 9, 2025
-23.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.75 | $18.12 | $17.75 | $17.83 | $17.83 | 332K | +0.45% |
| Jun 5, 2026 | $17.83 | $17.83 | $17.48 | $17.62 | $17.62 | 436K | -1.18% |
| Jun 4, 2026 | $17.58 | $17.92 | $17.58 | $17.81 | $17.81 | 320K | +1.31% |
| Jun 3, 2026 | $18.18 | $18.25 | $17.59 | $17.65 | $17.65 | 402K | -2.92% |
| Jun 2, 2026 | $18.25 | $18.49 | $18.05 | $18.24 | $18.24 | 894K | -0.05% |
| Jun 1, 2026 | $17.44 | $17.93 | $17.36 | $17.73 | $17.73 | 505K | +1.66% |
| May 29, 2026 | $17.14 | $17.29 | $17.01 | $17.28 | $17.28 | 352K | +0.82% |
| May 28, 2026 | $17.14 | $17.33 | $16.95 | $17.31 | $17.31 | 420K | +0.99% |
| May 27, 2026 | $17.06 | $17.41 | $16.91 | $16.99 | $16.99 | 619K | -0.41% |
| May 26, 2026 | $17.95 | $18.22 | $17.34 | $17.40 | $17.40 | 465K | -3.06% |
| May 22, 2026 | $18.04 | $18.34 | $18.00 | $18.12 | $18.12 | 304K | +0.44% |
| May 21, 2026 | $18.48 | $18.48 | $18.04 | $18.16 | $18.16 | 448K | -1.73% |
| May 20, 2026 | $18.46 | $18.66 | $18.27 | $18.36 | $18.36 | 349K | -0.54% |
| May 19, 2026 | $18.45 | $18.73 | $18.24 | $18.52 | $18.52 | 509K | +0.38% |
| May 18, 2026 | $18.45 | $18.59 | $18.04 | $18.36 | $18.36 | 484K | -0.49% |
| May 15, 2026 | $18.30 | $18.59 | $18.21 | $18.50 | $18.50 | 571K | +1.09% |
| May 14, 2026 | $18.12 | $18.31 | $17.94 | $18.21 | $18.21 | 242K | +0.50% |
| May 13, 2026 | $18.05 | $18.13 | $17.86 | $18.13 | $18.13 | 219K | +0.44% |
| May 12, 2026 | $18.46 | $18.46 | $18.11 | $18.18 | $18.18 | 284K | -1.52% |
| May 11, 2026 | $18.10 | $18.44 | $17.91 | $18.42 | $18.42 | 450K | +1.77% |
Showing 1–20 of 855 records
Annual Stock Price Performance · VTS
Jan 1 → Dec 31 · 4 years2026-7.8%$19.33 → $17.83
-7.8%
2025-24.3%$25.43 → $19.26
-24.3%
2024+13.9%$21.95 → $25.00
+13.9%
2023+21.6%$18.00 → $21.89
+21.6%
Best Year2023 · +21.6%
Worst Year2025 · -24.3%
Positive Years2 / 4
Avg Annual Return+0.9%
4Y Total Return-0.9%
4Y CAGR~-0.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VTS?
If you invested $1,000 in VTS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,019
Total Return+1.9%
CAGR~+0.6% / yr
Profit+$19
Based on Jan 10, 2023 · $17.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vitesse Energy, Inc.（VTS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTS 历史股价FMP 日线复权 OHLCV