Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	44.64	45.19	44.08	44.65	44.13	-0.29%	8,923,945
Mar 3, 2026	45.90	45.97	44.35	44.78	44.26	-5.90%	14,805,030
Mar 2, 2026	47.68	48.00	46.50	47.59	47.04	2.26%	3,570,305
Feb 27, 2026	47.05	47.84	46.15	46.54	46.00	0.19%	4,069,681
Feb 26, 2026	44.56	46.62	44.16	46.45	45.91	3.11%	3,569,967
Feb 25, 2026	45.82	45.95	44.37	45.05	44.53	-0.97%	2,815,084
Feb 24, 2026	46.26	46.44	44.76	45.49	44.96	1.18%	5,142,376
Feb 23, 2026	45.74	46.03	44.73	44.96	44.44	-1.49%	4,256,753
Feb 20, 2026	45.03	45.81	44.44	45.64	45.11	1.22%	5,903,308
Feb 19, 2026	45.14	45.57	44.76	45.09	44.56	1.08%	3,772,926
Feb 18, 2026	44.40	45.02	44.17	44.61	44.09	1.39%	1,439,908
Feb 17, 2026	44.30	44.75	43.33	44.00	43.49	-0.56%	1,841,242
Feb 13, 2026	43.80	44.45	43.68	44.25	43.73	1.19%	1,855,021
Feb 12, 2026	43.72	44.00	42.93	43.73	43.22	-0.27%	2,201,733
Feb 11, 2026	43.58	44.23	43.32	43.85	43.34	1.46%	3,462,947
Feb 10, 2026	43.53	43.64	42.61	43.22	42.72	-0.76%	2,255,645
Feb 9, 2026	43.07	43.70	42.68	43.55	43.04	1.54%	2,275,809
Feb 6, 2026	42.50	43.40	42.49	42.89	42.39	1.66%	2,116,522
Feb 5, 2026	42.23	42.57	41.39	42.19	41.70	-0.94%	2,083,568
Feb 4, 2026	42.22	42.79	42.05	42.59	42.09	1.70%	2,156,559
Feb 3, 2026	41.08	42.36	41.07	41.88	41.39	1.85%	2,794,015
Feb 2, 2026	41.32	41.83	40.40	41.12	40.64	-2.88%	2,923,345
Jan 30, 2026	42.43	42.59	41.53	42.34	41.85	0.83%	3,079,101
Jan 29, 2026	42.30	43.00	41.71	41.99	41.50	1.87%	4,633,426
Jan 28, 2026	40.63	41.27	40.58	41.22	40.74	2.28%	2,824,086
Jan 27, 2026	39.71	40.43	39.64	40.30	39.83	1.90%	1,807,577
Jan 26, 2026	40.00	40.02	38.81	39.55	39.09	-0.20%	1,731,616
Jan 23, 2026	39.63	40.04	39.41	39.63	39.17	0.89%	1,523,086
Jan 22, 2026	38.94	39.64	38.82	39.28	38.82	0.37%	2,339,415
Jan 21, 2026	37.73	39.27	37.69	39.14	38.68	4.98%	3,075,830
Jan 20, 2026	37.28	37.39	36.62	37.28	36.85	0.92%	1,731,812
Jan 16, 2026	37.51	37.70	36.58	36.94	36.51	-1.02%	1,667,941
Jan 15, 2026	37.55	37.68	36.85	37.32	36.89	-1.61%	1,935,449
Jan 14, 2026	37.89	38.92	37.73	37.93	37.49	0.80%	2,064,614
Jan 13, 2026	36.57	37.76	36.45	37.63	37.19	2.90%	1,949,164
Jan 12, 2026	36.54	36.80	36.19	36.57	36.14	0.08%	1,263,834
Jan 9, 2026	36.35	36.99	36.30	36.54	36.11	0.66%	1,541,480
Jan 8, 2026	35.86	36.83	35.45	36.30	35.88	1.23%	3,902,862
Jan 7, 2026	36.87	36.87	35.75	35.86	35.44	-2.74%	1,760,359
Jan 6, 2026	37.06	37.25	36.36	36.87	36.44	-0.24%	1,455,856
Jan 5, 2026	39.50	39.68	35.95	36.96	36.53	-4.69%	4,315,418
Jan 2, 2026	38.63	39.30	38.16	38.78	38.33	0.39%	1,904,540
Dec 31, 2025	39.06	39.12	38.48	38.63	38.18	-0.90%	1,351,673
Dec 30, 2025	38.66	39.18	38.56	38.98	38.53	1.54%	1,180,071
Dec 29, 2025	38.20	38.64	38.13	38.39	37.94	0.73%	1,155,026
Dec 26, 2025	38.37	38.40	37.72	38.11	37.67	-0.76%	945,800
Dec 24, 2025	38.41	38.66	38.08	38.40	37.95	0.21%	1,456,109
Dec 23, 2025	38.56	38.63	38.13	38.32	37.87	-0.36%	1,188,923
Dec 22, 2025	38.45	39.01	38.35	38.46	38.01	1.45%	1,763,054
Dec 19, 2025	38.45	39.00	37.70	37.91	37.47	-0.84%	4,881,502