Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.85	44.00	43.80	44.00	-	1.80%	56,916
Feb 10, 2026	43.53	43.64	42.61	43.22	43.22	-0.76%	2,247,642
Feb 9, 2026	43.07	43.70	42.68	43.55	43.55	1.54%	2,271,377
Feb 6, 2026	42.50	43.40	42.49	42.89	42.89	1.66%	2,109,480
Feb 5, 2026	42.23	42.57	41.39	42.19	42.19	-0.94%	2,064,262
Feb 4, 2026	42.22	42.79	42.05	42.59	42.59	1.70%	2,134,959
Feb 3, 2026	41.08	42.36	41.07	41.88	41.88	1.85%	2,765,035
Feb 2, 2026	41.32	41.83	40.40	41.12	41.12	-2.88%	2,923,345
Jan 30, 2026	42.43	42.59	41.53	42.34	42.34	0.83%	3,079,101
Jan 29, 2026	42.30	43.00	41.71	41.99	41.99	1.87%	4,633,426
Jan 28, 2026	40.63	41.27	40.58	41.22	41.22	2.28%	2,824,086
Jan 27, 2026	39.71	40.43	39.64	40.30	40.30	1.90%	1,807,577
Jan 26, 2026	40.00	40.02	38.81	39.55	39.55	-0.20%	1,731,616
Jan 23, 2026	39.63	40.04	39.41	39.63	39.63	0.89%	1,523,086
Jan 22, 2026	38.94	39.64	38.82	39.28	39.28	0.37%	2,339,415
Jan 21, 2026	37.73	39.27	37.69	39.14	39.14	4.98%	3,075,830
Jan 20, 2026	37.28	37.39	36.62	37.28	37.28	0.92%	1,731,812
Jan 16, 2026	37.51	37.70	36.58	36.94	36.94	-1.02%	1,667,941
Jan 15, 2026	37.55	37.68	36.85	37.32	37.32	-1.61%	1,935,449
Jan 14, 2026	37.89	38.92	37.73	37.93	37.93	0.80%	2,064,614
Jan 13, 2026	36.57	37.76	36.45	37.63	37.63	2.90%	1,949,164
Jan 12, 2026	36.54	36.80	36.19	36.57	36.57	0.08%	1,263,834
Jan 9, 2026	36.35	36.99	36.30	36.54	36.54	0.66%	1,541,480
Jan 8, 2026	35.86	36.83	35.45	36.30	36.30	1.23%	3,902,862
Jan 7, 2026	36.87	36.87	35.75	35.86	35.86	-2.74%	1,760,359
Jan 6, 2026	37.06	37.25	36.36	36.87	36.87	-0.24%	1,455,856
Jan 5, 2026	39.50	39.68	35.95	36.96	36.96	-4.69%	4,315,418
Jan 2, 2026	38.63	39.30	38.16	38.78	38.78	0.39%	1,904,540
Dec 31, 2025	39.06	39.12	38.48	38.63	38.63	-0.90%	1,351,673
Dec 30, 2025	38.66	39.18	38.56	38.98	38.98	1.54%	1,180,071
Dec 29, 2025	38.20	38.64	38.13	38.39	38.39	0.73%	1,155,026
Dec 26, 2025	38.37	38.40	37.72	38.11	38.11	-0.76%	945,800
Dec 24, 2025	38.41	38.66	38.08	38.40	38.40	0.21%	1,456,109
Dec 23, 2025	38.56	38.63	38.13	38.32	38.32	-0.36%	1,188,923
Dec 22, 2025	38.45	39.01	38.35	38.46	38.46	1.45%	1,763,054
Dec 19, 2025	38.45	39.00	37.70	37.91	37.91	-0.84%	4,881,502
Dec 18, 2025	39.05	39.43	38.00	38.23	38.23	-2.32%	1,708,287
Dec 17, 2025	39.05	39.49	38.78	39.14	39.14	0.64%	1,660,275
Dec 16, 2025	39.03	39.19	37.75	38.89	38.89	-1.37%	2,490,061
Dec 15, 2025	40.34	40.56	38.53	39.43	39.43	-2.26%	1,911,175
Dec 12, 2025	40.86	40.93	40.12	40.34	40.34	-0.76%	1,350,364
Dec 11, 2025	40.29	40.97	40.16	40.65	40.65	-0.32%	1,292,098
Dec 10, 2025	40.26	41.01	39.75	40.78	40.78	1.07%	1,377,388
Dec 9, 2025	39.91	40.52	39.83	40.35	40.35	0.80%	1,534,680
Dec 8, 2025	40.14	41.00	39.89	40.03	40.03	-1.53%	1,767,194
Dec 5, 2025	40.06	41.62	40.05	40.65	40.65	1.57%	2,691,948
Dec 4, 2025	39.78	40.48	39.78	40.02	40.02	0.58%	1,626,600
Dec 3, 2025	38.23	39.92	38.15	39.79	39.79	5.35%	1,755,701
Dec 2, 2025	38.14	38.23	37.58	37.77	37.77	-0.68%	1,627,414
Dec 1, 2025	36.68	38.30	36.67	38.03	38.03	4.11%	1,919,910