Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	40.50	40.54	39.60	39.97	39.97	0.71%	847,070
May 30, 2025	39.92	40.00	39.13	39.69	39.69	-0.95%	960,350
May 29, 2025	40.49	40.63	39.81	40.07	40.07	-0.67%	665,260
May 28, 2025	40.33	40.70	39.85	40.34	40.34	0.50%	1,030,933
May 27, 2025	40.17	40.22	39.41	40.14	40.14	1.18%	798,196
May 23, 2025	39.46	40.04	39.45	39.67	39.67	-0.85%	681,900
May 22, 2025	40.21	40.29	39.55	40.01	40.01	-1.11%	633,968
May 21, 2025	41.31	41.41	40.41	40.46	40.46	-2.18%	499,261
May 20, 2025	41.28	41.50	40.88	41.36	41.36	0.19%	855,671
May 19, 2025	40.93	41.32	40.31	41.28	41.28	-0.19%	676,139
May 16, 2025	41.19	41.61	40.73	41.36	41.36	0.58%	612,118
May 15, 2025	41.52	41.65	40.96	41.12	41.12	-3.81%	808,789
May 14, 2025	42.69	43.40	42.42	42.75	42.17	-1.00%	915,704
May 13, 2025	42.44	43.71	42.27	43.18	42.59	2.35%	1,278,268
May 12, 2025	42.26	42.89	41.63	42.19	41.61	3.99%	1,161,650
May 9, 2025	41.26	41.57	40.47	40.57	40.02	-0.78%	769,203
May 8, 2025	39.50	41.27	39.50	40.89	40.33	3.91%	1,053,602
May 7, 2025	39.99	40.29	38.88	39.35	38.81	-1.55%	1,879,245
May 6, 2025	41.53	41.73	39.94	39.97	39.42	-3.48%	1,610,266
May 5, 2025	41.45	41.87	41.10	41.41	40.84	-1.59%	1,401,724
May 2, 2025	41.75	42.30	41.28	42.08	41.51	1.35%	726,993
May 1, 2025	40.08	41.74	39.95	41.52	40.95	2.95%	849,487
Apr 30, 2025	41.00	41.46	39.62	40.33	39.78	-3.29%	1,274,447
Apr 29, 2025	41.79	42.12	41.08	41.70	41.13	-1.00%	637,328
Apr 28, 2025	41.72	42.26	41.33	42.12	41.54	1.30%	624,151
Apr 25, 2025	40.64	41.66	40.64	41.58	41.01	1.41%	496,000
Apr 24, 2025	40.83	41.34	40.31	41.00	40.44	1.43%	438,657
Apr 23, 2025	41.00	42.02	40.14	40.42	39.87	-0.61%	1,110,950
Apr 22, 2025	40.52	41.26	40.07	40.67	40.11	2.81%	548,609
Apr 21, 2025	40.92	41.00	39.36	39.56	39.02	-4.38%	1,554,774
Apr 17, 2025	39.56	42.28	39.52	41.37	40.80	5.86%	2,105,892
Apr 16, 2025	38.27	39.55	38.26	39.08	38.55	2.52%	1,214,711
Apr 15, 2025	37.50	38.64	37.50	38.12	37.60	1.55%	973,538
Apr 14, 2025	38.29	38.65	37.04	37.54	37.03	-0.11%	697,174
Apr 11, 2025	36.55	37.95	35.60	37.58	37.07	2.96%	1,277,779
Apr 10, 2025	38.01	38.64	35.77	36.50	36.00	-7.90%	1,648,146
Apr 9, 2025	35.74	40.24	35.21	39.63	39.09	8.31%	2,572,797
Apr 8, 2025	38.97	38.97	36.16	36.59	36.09	-2.69%	2,329,285
Apr 7, 2025	36.15	39.02	34.71	37.60	37.09	-0.11%	3,043,531
Apr 4, 2025	40.70	40.94	37.16	37.64	37.13	-9.43%	2,515,521
Apr 3, 2025	42.69	43.72	41.24	41.56	40.99	-9.53%	1,471,796
Apr 2, 2025	45.01	46.12	45.01	45.94	45.31	0.81%	817,412
Apr 1, 2025	45.00	45.62	44.24	45.57	44.95	0.93%	1,275,596
Mar 31, 2025	44.58	45.54	44.38	45.15	44.53	2.17%	2,077,953
Mar 28, 2025	44.07	44.52	43.36	44.19	43.59	-0.47%	1,348,798
Mar 27, 2025	45.24	45.32	44.26	44.40	43.79	-1.81%	1,009,507
Mar 26, 2025	45.61	46.22	45.12	45.22	44.60	0.11%	1,232,575
Mar 25, 2025	45.63	46.32	45.09	45.17	44.55	-1.01%	1,055,638
Mar 24, 2025	44.49	45.89	44.25	45.63	45.01	3.17%	880,351
Mar 21, 2025	45.18	45.30	44.03	44.23	43.63	-2.51%	3,753,973