NYSE - Delayed Quote • USD
Vitesse Energy, Inc. (VTS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.78 | 22.97 | 22.63 | 22.94 | 22.94 | 99,100 |
Apr 25, 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 22.77 | 178,100 |
Apr 24, 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 22.73 | 119,100 |
Apr 23, 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 23.02 | 128,200 |
Apr 22, 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 23.00 | 120,900 |
Apr 19, 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 23.00 | 185,700 |
Apr 18, 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 22.82 | 242,500 |
Apr 17, 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 22.84 | 230,000 |
Apr 16, 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 23.16 | 201,000 |
Apr 15, 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 23.85 | 330,100 |
Apr 12, 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 23.38 | 165,700 |
Apr 11, 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 23.44 | 215,400 |
Apr 10, 2024 | 23.42 | 23.50 | 23.03 | 23.31 | 23.31 | 221,900 |
Apr 9, 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 23.68 | 151,000 |
Apr 8, 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 23.24 | 214,700 |
Apr 5, 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 23.52 | 98,900 |
Apr 4, 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 23.45 | 174,200 |
Apr 3, 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 23.26 | 224,300 |
Apr 2, 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 23.57 | 229,600 |
Apr 1, 2024 | 23.80 | 23.83 | 23.31 | 23.33 | 23.33 | 266,600 |
Mar 28, 2024 | 23.72 | 23.89 | 23.66 | 23.73 | 23.73 | 247,800 |
Mar 27, 2024 | 23.11 | 23.80 | 23.00 | 23.71 | 23.71 | 189,600 |
Mar 26, 2024 | 23.85 | 23.85 | 22.97 | 22.98 | 22.98 | 226,900 |
Mar 25, 2024 | 23.88 | 24.12 | 23.76 | 23.76 | 23.76 | 164,800 |
Mar 22, 2024 | 24.19 | 24.19 | 23.77 | 23.79 | 23.79 | 103,500 |
Mar 21, 2024 | 24.01 | 24.13 | 23.88 | 24.06 | 24.06 | 153,900 |
Mar 20, 2024 | 23.59 | 24.05 | 23.50 | 23.98 | 23.98 | 148,100 |
Mar 19, 2024 | 23.40 | 23.79 | 23.40 | 23.76 | 23.76 | 176,700 |
Mar 18, 2024 | 23.29 | 23.72 | 23.02 | 23.52 | 23.52 | 247,800 |
Mar 15, 2024 | 23.06 | 23.44 | 23.06 | 23.36 | 23.36 | 396,600 |
Mar 14, 2024 | 0.50 Dividend | |||||
Mar 14, 2024 | 23.53 | 23.61 | 23.11 | 23.17 | 23.17 | 197,700 |
Mar 13, 2024 | 23.87 | 24.19 | 23.71 | 23.90 | 23.40 | 205,900 |
Mar 12, 2024 | 23.81 | 23.82 | 23.37 | 23.73 | 23.23 | 196,900 |
Mar 11, 2024 | 23.15 | 23.75 | 22.95 | 23.74 | 23.24 | 176,800 |
Mar 8, 2024 | 23.25 | 23.40 | 22.91 | 23.17 | 22.69 | 178,200 |
Mar 7, 2024 | 23.00 | 23.22 | 22.83 | 23.09 | 22.61 | 202,700 |
Mar 6, 2024 | 23.19 | 23.35 | 22.80 | 22.99 | 22.51 | 190,500 |
Mar 5, 2024 | 22.84 | 23.34 | 22.73 | 22.89 | 22.41 | 220,200 |
Mar 4, 2024 | 23.09 | 23.17 | 22.57 | 22.74 | 22.26 | 208,500 |
Mar 1, 2024 | 22.84 | 23.57 | 22.73 | 23.05 | 22.57 | 413,700 |
Feb 29, 2024 | 22.65 | 23.08 | 22.60 | 22.73 | 22.25 | 258,100 |
Feb 28, 2024 | 22.17 | 22.71 | 22.17 | 22.41 | 21.94 | 223,100 |
Feb 27, 2024 | 21.67 | 22.39 | 21.67 | 22.31 | 21.84 | 716,800 |
Feb 26, 2024 | 21.29 | 21.40 | 20.54 | 21.17 | 20.73 | 340,400 |
Feb 23, 2024 | 21.51 | 21.67 | 21.17 | 21.48 | 21.03 | 216,600 |
Feb 22, 2024 | 22.13 | 22.13 | 21.58 | 21.77 | 21.31 | 193,800 |
Feb 21, 2024 | 21.98 | 22.28 | 21.92 | 22.17 | 21.71 | 199,400 |
Feb 20, 2024 | 21.97 | 22.14 | 21.77 | 22.03 | 21.57 | 230,200 |
Feb 16, 2024 | 22.20 | 22.28 | 21.82 | 22.15 | 21.69 | 197,900 |
Feb 15, 2024 | 21.51 | 22.26 | 21.51 | 22.16 | 21.70 | 203,400 |
Feb 14, 2024 | 20.90 | 21.51 | 20.80 | 21.49 | 21.04 | 317,200 |
Feb 13, 2024 | 20.95 | 21.11 | 20.56 | 20.69 | 20.26 | 217,700 |
Feb 12, 2024 | 20.70 | 21.46 | 20.70 | 21.18 | 20.74 | 217,900 |
Feb 9, 2024 | 20.30 | 20.74 | 20.14 | 20.61 | 20.18 | 355,700 |
Feb 8, 2024 | 19.79 | 20.35 | 19.79 | 20.20 | 19.78 | 297,500 |
Feb 7, 2024 | 20.00 | 20.43 | 19.80 | 19.89 | 19.47 | 317,800 |
Feb 6, 2024 | 20.00 | 20.34 | 19.88 | 19.97 | 19.55 | 325,300 |
Feb 5, 2024 | 20.07 | 20.15 | 19.89 | 20.00 | 19.58 | 297,400 |
Feb 2, 2024 | 20.62 | 20.63 | 19.63 | 20.27 | 19.85 | 301,200 |
Feb 1, 2024 | 21.11 | 21.26 | 20.66 | 20.71 | 20.28 | 181,000 |
Jan 31, 2024 | 21.78 | 21.78 | 20.99 | 21.01 | 20.57 | 222,100 |
Jan 30, 2024 | 21.49 | 21.78 | 21.36 | 21.73 | 21.28 | 83,900 |
Jan 29, 2024 | 21.45 | 21.67 | 21.02 | 21.65 | 21.20 | 152,800 |
Jan 26, 2024 | 21.73 | 21.86 | 21.26 | 21.50 | 21.05 | 161,400 |
Jan 25, 2024 | 21.30 | 21.80 | 21.17 | 21.76 | 21.30 | 272,500 |
Jan 24, 2024 | 21.00 | 21.17 | 20.86 | 21.09 | 20.65 | 168,500 |
Jan 23, 2024 | 20.90 | 21.00 | 20.60 | 20.78 | 20.35 | 247,700 |
Jan 22, 2024 | 20.65 | 20.82 | 20.43 | 20.82 | 20.38 | 218,300 |
Jan 19, 2024 | 20.59 | 20.64 | 20.26 | 20.60 | 20.17 | 212,300 |
Jan 18, 2024 | 20.42 | 20.51 | 20.08 | 20.44 | 20.01 | 162,800 |
Jan 17, 2024 | 20.16 | 20.37 | 19.97 | 20.30 | 19.88 | 191,100 |
Jan 16, 2024 | 20.76 | 20.80 | 20.21 | 20.22 | 19.80 | 248,300 |
Jan 12, 2024 | 21.10 | 21.35 | 20.68 | 20.85 | 20.41 | 142,100 |
Jan 11, 2024 | 21.02 | 21.07 | 20.63 | 20.84 | 20.40 | 167,100 |
Jan 10, 2024 | 21.06 | 21.22 | 20.71 | 20.98 | 20.54 | 270,400 |
Jan 9, 2024 | 21.37 | 21.37 | 20.90 | 21.04 | 20.60 | 197,400 |
Jan 8, 2024 | 21.40 | 21.45 | 20.72 | 21.39 | 20.94 | 271,600 |
Jan 5, 2024 | 21.45 | 21.73 | 21.35 | 21.61 | 21.16 | 254,600 |
Jan 4, 2024 | 21.91 | 22.08 | 21.30 | 21.32 | 20.87 | 269,500 |
Jan 3, 2024 | 21.93 | 22.27 | 21.82 | 21.85 | 21.39 | 274,000 |
Jan 2, 2024 | 21.95 | 22.34 | 21.73 | 21.83 | 21.37 | 256,400 |
Dec 29, 2023 | 22.37 | 22.37 | 21.87 | 21.89 | 21.43 | 299,800 |
Dec 28, 2023 | 22.21 | 22.39 | 22.05 | 22.25 | 21.78 | 284,800 |
Dec 27, 2023 | 23.00 | 23.01 | 22.29 | 22.33 | 21.86 | 209,400 |
Dec 26, 2023 | 22.54 | 23.24 | 22.50 | 22.92 | 22.44 | 226,300 |
Dec 22, 2023 | 22.55 | 22.87 | 22.26 | 22.38 | 21.91 | 254,000 |
Dec 21, 2023 | 22.25 | 22.45 | 22.12 | 22.44 | 21.97 | 205,000 |
Dec 20, 2023 | 22.50 | 22.96 | 22.25 | 22.28 | 21.81 | 234,700 |
Dec 19, 2023 | 22.70 | 22.82 | 22.40 | 22.50 | 22.03 | 174,000 |
Dec 18, 2023 | 23.00 | 23.25 | 22.44 | 22.66 | 22.19 | 230,200 |
Dec 15, 2023 | 23.04 | 23.25 | 22.59 | 22.64 | 22.17 | 872,200 |
Dec 14, 2023 | 0.50 Dividend | |||||
Dec 14, 2023 | 23.25 | 23.56 | 22.81 | 23.11 | 22.63 | 305,600 |
Dec 13, 2023 | 22.41 | 23.25 | 22.28 | 23.20 | 22.23 | 683,900 |
Dec 12, 2023 | 22.92 | 22.92 | 22.00 | 22.44 | 21.50 | 310,500 |
Dec 11, 2023 | 22.99 | 23.35 | 22.85 | 22.99 | 22.02 | 201,900 |
Dec 8, 2023 | 22.75 | 23.39 | 22.73 | 23.03 | 22.06 | 228,200 |
Dec 7, 2023 | 22.49 | 22.83 | 22.42 | 22.75 | 21.79 | 193,800 |
Dec 6, 2023 | 22.61 | 22.96 | 22.28 | 22.38 | 21.44 | 215,100 |
Dec 5, 2023 | 23.15 | 23.25 | 22.53 | 22.61 | 21.66 | 208,000 |
Dec 4, 2023 | 23.51 | 23.67 | 23.05 | 23.07 | 22.10 | 232,500 |
Dec 1, 2023 | 23.51 | 24.08 | 23.47 | 23.58 | 22.59 | 194,800 |
Nov 30, 2023 | 23.49 | 24.45 | 23.49 | 23.63 | 22.64 | 274,700 |
Nov 29, 2023 | 23.53 | 23.82 | 23.28 | 23.30 | 22.32 | 156,800 |
Nov 28, 2023 | 23.60 | 23.68 | 23.30 | 23.31 | 22.33 | 330,900 |
Nov 27, 2023 | 23.81 | 24.05 | 23.05 | 23.55 | 22.56 | 208,200 |
Nov 24, 2023 | 23.61 | 24.24 | 23.61 | 24.05 | 23.04 | 95,200 |
Nov 22, 2023 | 23.47 | 23.68 | 23.14 | 23.46 | 22.47 | 222,000 |
Nov 21, 2023 | 23.34 | 24.26 | 23.00 | 23.94 | 22.93 | 406,800 |
Nov 20, 2023 | 23.09 | 23.78 | 23.04 | 23.61 | 22.62 | 224,800 |
Nov 17, 2023 | 22.25 | 23.03 | 22.25 | 22.88 | 21.92 | 222,500 |
Nov 16, 2023 | 22.69 | 22.76 | 21.93 | 22.09 | 21.16 | 205,700 |
Nov 15, 2023 | 23.10 | 23.59 | 22.54 | 22.55 | 21.60 | 198,800 |
Nov 14, 2023 | 22.32 | 23.13 | 22.21 | 23.10 | 22.13 | 148,700 |
Nov 13, 2023 | 22.08 | 22.38 | 22.02 | 22.15 | 21.22 | 97,800 |
Nov 10, 2023 | 22.05 | 22.21 | 21.70 | 22.07 | 21.14 | 143,000 |
Nov 9, 2023 | 22.53 | 22.53 | 21.70 | 21.72 | 20.81 | 152,300 |
Nov 8, 2023 | 22.63 | 22.66 | 22.07 | 22.22 | 21.29 | 262,200 |
Nov 7, 2023 | 23.53 | 23.75 | 22.72 | 22.81 | 21.85 | 351,400 |
Nov 6, 2023 | 24.31 | 24.45 | 23.73 | 23.87 | 22.87 | 284,500 |
Nov 3, 2023 | 23.81 | 24.78 | 23.81 | 24.37 | 23.35 | 212,700 |
Nov 2, 2023 | 22.62 | 24.35 | 22.50 | 24.20 | 23.18 | 265,400 |
Nov 1, 2023 | 23.76 | 24.06 | 23.64 | 23.95 | 22.94 | 119,600 |
Oct 31, 2023 | 23.51 | 23.86 | 23.36 | 23.69 | 22.69 | 149,100 |
Oct 30, 2023 | 23.83 | 24.01 | 23.38 | 23.61 | 22.62 | 134,400 |
Oct 27, 2023 | 24.14 | 24.25 | 23.37 | 23.50 | 22.51 | 188,500 |
Oct 26, 2023 | 24.00 | 24.43 | 23.80 | 24.18 | 23.16 | 171,000 |
Oct 25, 2023 | 24.34 | 24.56 | 24.11 | 24.27 | 23.25 | 217,200 |
Oct 24, 2023 | 24.57 | 24.83 | 24.24 | 24.51 | 23.48 | 177,800 |
Oct 23, 2023 | 24.99 | 25.00 | 24.04 | 24.42 | 23.39 | 296,200 |
Oct 20, 2023 | 25.11 | 25.32 | 25.02 | 25.07 | 24.02 | 301,500 |
Oct 19, 2023 | 24.68 | 25.43 | 24.47 | 25.06 | 24.01 | 423,400 |
Oct 18, 2023 | 24.66 | 25.07 | 24.25 | 24.89 | 23.84 | 285,600 |
Oct 17, 2023 | 23.80 | 24.86 | 23.67 | 24.54 | 23.51 | 372,700 |
Oct 16, 2023 | 23.28 | 23.63 | 22.95 | 23.56 | 22.57 | 196,700 |
Oct 13, 2023 | 22.66 | 22.85 | 22.37 | 22.80 | 21.84 | 122,900 |
Oct 12, 2023 | 22.44 | 22.47 | 22.03 | 22.27 | 21.33 | 129,400 |
Oct 11, 2023 | 22.34 | 22.69 | 22.13 | 22.22 | 21.29 | 203,000 |
Oct 10, 2023 | 23.18 | 23.26 | 22.70 | 22.71 | 21.76 | 125,300 |
Oct 9, 2023 | 22.15 | 23.61 | 22.08 | 23.14 | 22.17 | 294,000 |
Oct 6, 2023 | 21.43 | 21.81 | 21.10 | 21.63 | 20.72 | 193,200 |
Oct 5, 2023 | 20.88 | 21.31 | 20.67 | 21.31 | 20.41 | 257,200 |
Oct 4, 2023 | 21.70 | 21.71 | 20.92 | 21.03 | 20.15 | 330,100 |
Oct 3, 2023 | 22.11 | 22.16 | 21.71 | 21.94 | 21.02 | 209,500 |
Oct 2, 2023 | 22.86 | 23.19 | 21.94 | 22.21 | 21.28 | 199,100 |
Sep 29, 2023 | 23.30 | 23.45 | 22.84 | 22.89 | 21.93 | 162,800 |
Sep 28, 2023 | 23.22 | 23.35 | 22.90 | 23.16 | 22.19 | 170,300 |
Sep 27, 2023 | 22.85 | 23.42 | 22.53 | 23.25 | 22.27 | 254,900 |
Sep 26, 2023 | 22.28 | 22.76 | 22.28 | 22.52 | 21.57 | 191,800 |
Sep 25, 2023 | 22.14 | 22.64 | 22.13 | 22.49 | 21.54 | 125,700 |
Sep 22, 2023 | 21.95 | 22.38 | 21.95 | 22.17 | 21.24 | 194,000 |
Sep 21, 2023 | 22.35 | 22.41 | 21.75 | 21.78 | 20.86 | 242,700 |
Sep 20, 2023 | 22.52 | 22.83 | 22.36 | 22.39 | 21.45 | 171,000 |
Sep 19, 2023 | 23.09 | 23.43 | 22.62 | 22.67 | 21.72 | 194,100 |
Sep 18, 2023 | 23.00 | 23.08 | 22.66 | 22.84 | 21.88 | 172,100 |
Sep 15, 2023 | 22.78 | 23.09 | 22.65 | 22.80 | 21.84 | 669,400 |
Sep 14, 2023 | 0.50 Dividend | |||||
Sep 14, 2023 | 24.07 | 24.15 | 22.38 | 22.72 | 21.77 | 532,800 |
Sep 13, 2023 | 24.36 | 24.36 | 23.75 | 24.15 | 22.66 | 233,900 |
Sep 12, 2023 | 24.01 | 24.54 | 23.85 | 24.15 | 22.66 | 220,100 |
Sep 11, 2023 | 24.85 | 25.26 | 23.38 | 23.59 | 22.13 | 479,600 |
Sep 8, 2023 | 24.34 | 24.72 | 24.04 | 24.59 | 23.07 | 308,300 |
Sep 7, 2023 | 24.40 | 24.48 | 23.79 | 23.81 | 22.34 | 273,000 |
Sep 6, 2023 | 23.56 | 24.82 | 23.56 | 24.37 | 22.86 | 540,200 |
Sep 5, 2023 | 23.52 | 23.82 | 23.37 | 23.51 | 22.06 | 223,500 |
Sep 1, 2023 | 23.67 | 23.86 | 23.42 | 23.51 | 22.06 | 211,700 |
Aug 31, 2023 | 23.80 | 23.90 | 23.21 | 23.24 | 21.80 | 285,100 |
Aug 30, 2023 | 23.81 | 24.23 | 23.61 | 23.92 | 22.44 | 219,900 |
Aug 29, 2023 | 23.15 | 23.64 | 23.00 | 23.49 | 22.04 | 183,200 |
Aug 28, 2023 | 23.32 | 23.46 | 23.00 | 23.07 | 21.64 | 178,800 |
Aug 25, 2023 | 23.05 | 23.26 | 22.77 | 23.16 | 21.73 | 138,300 |
Aug 24, 2023 | 22.85 | 23.51 | 22.85 | 23.01 | 21.59 | 205,300 |
Aug 23, 2023 | 22.50 | 23.11 | 22.28 | 22.85 | 21.44 | 220,600 |
Aug 22, 2023 | 23.31 | 23.50 | 22.68 | 22.73 | 21.32 | 286,800 |
Aug 21, 2023 | 23.70 | 24.06 | 23.27 | 23.28 | 21.84 | 221,700 |
Aug 18, 2023 | 23.07 | 23.79 | 23.07 | 23.42 | 21.97 | 187,100 |
Aug 17, 2023 | 23.67 | 24.12 | 23.35 | 23.39 | 21.94 | 201,300 |
Aug 16, 2023 | 23.32 | 23.85 | 23.06 | 23.44 | 21.99 | 305,500 |
Aug 15, 2023 | 23.90 | 23.98 | 23.30 | 23.63 | 22.17 | 235,600 |
Aug 14, 2023 | 24.75 | 24.82 | 24.06 | 24.39 | 22.88 | 238,700 |
Aug 11, 2023 | 24.17 | 25.00 | 24.17 | 24.81 | 23.28 | 196,800 |
Aug 10, 2023 | 24.12 | 24.42 | 23.85 | 24.09 | 22.60 | 229,600 |
Aug 9, 2023 | 24.36 | 25.24 | 24.07 | 24.27 | 22.77 | 303,600 |
Aug 8, 2023 | 24.22 | 25.08 | 23.98 | 24.81 | 23.28 | 170,500 |
Aug 7, 2023 | 24.28 | 24.60 | 23.71 | 24.57 | 23.05 | 292,800 |
Aug 4, 2023 | 24.20 | 24.46 | 23.85 | 24.06 | 22.57 | 222,200 |
Aug 3, 2023 | 23.42 | 24.37 | 23.39 | 24.05 | 22.56 | 270,700 |
Aug 2, 2023 | 24.23 | 24.31 | 23.15 | 23.46 | 22.01 | 368,400 |
Aug 1, 2023 | 23.75 | 24.58 | 22.71 | 24.53 | 23.01 | 799,200 |
Jul 31, 2023 | 25.23 | 25.45 | 24.92 | 25.19 | 23.63 | 374,500 |
Jul 28, 2023 | 24.57 | 24.93 | 24.34 | 24.84 | 23.30 | 262,900 |
Jul 27, 2023 | 24.51 | 24.59 | 24.15 | 24.22 | 22.72 | 262,400 |
Jul 26, 2023 | 24.34 | 24.67 | 24.19 | 24.48 | 22.97 | 206,200 |
Jul 25, 2023 | 24.15 | 24.67 | 23.90 | 24.46 | 22.95 | 213,700 |
Jul 24, 2023 | 23.63 | 24.61 | 23.63 | 24.17 | 22.67 | 384,300 |
Jul 21, 2023 | 24.07 | 24.07 | 23.34 | 23.47 | 22.02 | 254,200 |
Jul 20, 2023 | 24.00 | 24.09 | 23.48 | 23.99 | 22.51 | 232,500 |
Jul 19, 2023 | 23.70 | 24.04 | 23.41 | 23.82 | 22.35 | 212,700 |
Jul 18, 2023 | 23.89 | 24.20 | 23.64 | 23.72 | 22.25 | 253,600 |
Jul 17, 2023 | 22.61 | 23.63 | 22.61 | 23.57 | 22.11 | 261,700 |
Jul 14, 2023 | 23.36 | 23.55 | 22.67 | 22.69 | 21.29 | 256,400 |
Jul 13, 2023 | 23.45 | 24.02 | 23.25 | 23.38 | 21.93 | 304,200 |
Jul 12, 2023 | 23.55 | 23.67 | 23.32 | 23.48 | 22.03 | 191,500 |
Jul 11, 2023 | 24.18 | 24.49 | 23.02 | 23.26 | 21.82 | 601,100 |
Jul 10, 2023 | 22.06 | 23.04 | 21.95 | 23.02 | 21.60 | 329,300 |
Jul 7, 2023 | 21.41 | 22.53 | 21.41 | 22.07 | 20.70 | 335,400 |
Jul 6, 2023 | 21.80 | 22.00 | 21.10 | 21.38 | 20.06 | 369,800 |
Jul 5, 2023 | 22.84 | 23.00 | 22.00 | 22.00 | 20.64 | 376,000 |
Jul 3, 2023 | 22.60 | 23.08 | 22.53 | 22.61 | 21.21 | 160,200 |
Jun 30, 2023 | 22.45 | 22.63 | 21.94 | 22.40 | 21.01 | 405,800 |
Jun 29, 2023 | 22.14 | 22.27 | 21.94 | 22.19 | 20.82 | 311,800 |
Jun 28, 2023 | 21.39 | 22.20 | 21.24 | 21.99 | 20.63 | 464,100 |
Jun 27, 2023 | 21.88 | 21.88 | 21.16 | 21.46 | 20.13 | 527,000 |
Jun 26, 2023 | 21.40 | 22.21 | 21.21 | 21.76 | 20.41 | 485,200 |
Jun 23, 2023 | 21.69 | 22.29 | 20.97 | 21.01 | 19.71 | 4,437,200 |
Jun 22, 2023 | 22.22 | 22.51 | 21.31 | 21.91 | 20.55 | 607,100 |
Jun 21, 2023 | 22.69 | 22.97 | 22.50 | 22.51 | 21.12 | 442,100 |
Jun 20, 2023 | 23.73 | 23.76 | 22.51 | 22.71 | 21.31 | 667,500 |
Jun 16, 2023 | 24.99 | 24.99 | 23.87 | 23.89 | 22.41 | 1,778,900 |
Jun 15, 2023 | 24.54 | 25.12 | 24.45 | 24.62 | 23.10 | 514,800 |
Jun 14, 2023 | 0.50 Dividend | |||||
Jun 14, 2023 | 24.94 | 24.96 | 24.11 | 24.44 | 22.93 | 493,200 |
Jun 13, 2023 | 24.98 | 25.67 | 24.95 | 25.16 | 23.13 | 535,400 |
Jun 12, 2023 | 25.48 | 25.68 | 24.40 | 24.59 | 22.61 | 659,700 |
Jun 9, 2023 | 25.60 | 26.09 | 25.16 | 25.27 | 23.24 | 429,900 |
Jun 8, 2023 | 25.40 | 26.24 | 24.85 | 25.75 | 23.68 | 715,300 |
Jun 7, 2023 | 25.39 | 27.39 | 25.20 | 25.40 | 23.36 | 880,200 |
Jun 6, 2023 | 23.62 | 25.22 | 23.36 | 25.22 | 23.19 | 677,000 |
Jun 5, 2023 | 24.26 | 24.72 | 23.30 | 23.78 | 21.87 | 493,500 |
Jun 2, 2023 | 23.62 | 24.16 | 23.35 | 24.13 | 22.19 | 593,600 |
Jun 1, 2023 | 23.29 | 23.37 | 22.65 | 23.02 | 21.17 | 458,800 |
May 31, 2023 | 23.75 | 23.80 | 22.83 | 23.09 | 21.23 | 630,100 |
May 30, 2023 | 23.21 | 24.50 | 23.21 | 23.53 | 21.64 | 987,000 |
May 26, 2023 | 22.42 | 22.66 | 21.65 | 21.79 | 20.04 | 340,200 |
May 25, 2023 | 23.01 | 23.09 | 22.06 | 22.09 | 20.31 | 343,800 |
May 24, 2023 | 22.73 | 23.11 | 22.26 | 23.05 | 21.19 | 487,900 |
May 23, 2023 | 22.64 | 23.24 | 22.34 | 22.57 | 20.75 | 488,800 |
May 22, 2023 | 21.30 | 22.74 | 21.25 | 22.29 | 20.50 | 585,200 |
May 19, 2023 | 20.50 | 21.25 | 20.45 | 21.17 | 19.47 | 607,100 |
May 18, 2023 | 19.95 | 20.47 | 19.47 | 20.43 | 18.79 | 511,300 |
May 17, 2023 | 19.60 | 19.93 | 19.14 | 19.93 | 18.33 | 573,100 |
May 16, 2023 | 19.50 | 19.50 | 19.14 | 19.45 | 17.88 | 313,500 |
May 15, 2023 | 18.52 | 19.46 | 18.41 | 19.03 | 17.50 | 347,900 |
May 12, 2023 | 17.90 | 18.30 | 17.60 | 18.26 | 16.79 | 214,500 |
May 11, 2023 | 17.82 | 17.95 | 17.45 | 17.72 | 16.29 | 241,300 |
May 10, 2023 | 18.80 | 18.80 | 17.72 | 18.06 | 16.61 | 190,200 |
May 9, 2023 | 17.50 | 18.74 | 17.45 | 18.71 | 17.20 | 304,800 |
May 8, 2023 | 17.95 | 18.13 | 17.72 | 18.08 | 16.62 | 164,400 |
May 5, 2023 | 17.50 | 17.93 | 17.44 | 17.75 | 16.32 | 200,400 |
May 4, 2023 | 17.44 | 17.65 | 16.83 | 17.00 | 15.63 | 247,800 |
May 3, 2023 | 17.10 | 17.72 | 17.01 | 17.38 | 15.98 | 175,800 |
May 2, 2023 | 18.37 | 18.37 | 17.15 | 17.32 | 15.93 | 287,400 |
May 1, 2023 | 18.15 | 18.67 | 18.10 | 18.57 | 17.08 | 282,600 |
Apr 28, 2023 | 17.89 | 18.47 | 17.81 | 18.40 | 16.92 | 190,600 |
Apr 27, 2023 | 17.52 | 17.92 | 17.25 | 17.84 | 16.40 | 192,200 |
Related Tickers
CNX CNX Resources Corporation
24.00
+0.25%
BSM Black Stone Minerals, L.P.
16.10
+0.06%
GRNT Granite Ridge Resources, Inc.
6.63
+3.43%
KRP Kimbell Royalty Partners, LP
16.13
+0.56%
STR Sitio Royalties Corp.
23.86
+0.13%
CIVI Civitas Resources, Inc.
74.01
+0.39%
SD SandRidge Energy, Inc.
14.55
-0.48%
DMLP Dorchester Minerals, L.P.
33.05
-2.33%
EPSN Epsilon Energy Ltd.
5.43
-0.37%
VTLE Vital Energy, Inc.
55.18
+0.97%