Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
38.07
-0.52 (-1.35%)
Jun 25, 2025, 4:00 PM - Market closed
Viper Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 38.50 | 38.64 | 38.06 | 38.07 | 38.07 | -1.35% | 1,553,859 |
| Jun 24, 2025 | 38.29 | 38.88 | 37.80 | 38.59 | 38.59 | -0.23% | 1,856,033 |
| Jun 23, 2025 | 41.35 | 41.35 | 38.55 | 38.68 | 38.68 | -5.01% | 1,894,387 |
| Jun 20, 2025 | 41.15 | 41.25 | 40.50 | 40.72 | 40.72 | -0.29% | 1,500,445 |
| Jun 18, 2025 | 41.94 | 42.22 | 40.79 | 40.84 | 40.84 | -2.13% | 1,251,103 |
| Jun 17, 2025 | 41.57 | 42.28 | 41.45 | 41.73 | 41.73 | 0.75% | 1,159,683 |
| Jun 16, 2025 | 42.31 | 42.70 | 41.29 | 41.42 | 41.42 | -2.59% | 1,509,105 |
| Jun 13, 2025 | 43.05 | 43.12 | 41.66 | 42.52 | 42.52 | 2.78% | 2,676,981 |
| Jun 12, 2025 | 41.67 | 41.71 | 41.03 | 41.37 | 41.37 | -1.24% | 1,521,113 |
| Jun 11, 2025 | 41.58 | 42.42 | 41.03 | 41.89 | 41.89 | 1.70% | 1,592,070 |
| Jun 10, 2025 | 41.71 | 42.28 | 41.04 | 41.19 | 41.19 | -0.29% | 1,461,125 |
| Jun 9, 2025 | 41.22 | 42.12 | 41.16 | 41.31 | 41.31 | -0.05% | 1,127,648 |
| Jun 6, 2025 | 40.61 | 41.53 | 40.61 | 41.33 | 41.33 | 2.84% | 1,446,394 |
| Jun 5, 2025 | 40.50 | 40.84 | 39.80 | 40.19 | 40.19 | 0.12% | 2,024,890 |
| Jun 4, 2025 | 41.36 | 42.21 | 40.06 | 40.14 | 40.14 | -3.11% | 2,541,608 |
| Jun 3, 2025 | 39.55 | 41.89 | 38.69 | 41.43 | 41.43 | 3.65% | 5,317,194 |
| Jun 2, 2025 | 40.50 | 40.54 | 39.60 | 39.97 | 39.97 | 0.71% | 851,835 |
| 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 |