Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	37.02	37.29	36.34	36.53	36.53	-1.54%	1,238,725
Jul 15, 2025	37.48	37.76	37.02	37.10	37.10	-1.20%	1,216,830
Jul 14, 2025	38.73	38.73	37.30	37.55	37.55	-2.64%	1,778,014
Jul 11, 2025	37.12	38.90	37.11	38.57	38.57	3.91%	2,037,007
Jul 10, 2025	37.21	37.27	36.43	37.12	37.12	-0.27%	1,738,759
Jul 9, 2025	37.62	37.87	37.07	37.22	37.22	-1.61%	1,629,534
Jul 8, 2025	36.60	38.09	36.52	37.83	37.83	3.47%	2,237,515
Jul 7, 2025	38.11	38.11	36.04	36.56	36.56	-3.92%	3,502,419
Jul 3, 2025	38.71	38.75	37.84	38.05	38.05	-1.83%	1,274,865
Jul 2, 2025	38.73	38.82	37.76	38.76	38.76	1.33%	1,601,293
Jul 1, 2025	38.12	38.56	37.47	38.25	38.25	0.31%	1,464,415
Jun 30, 2025	38.35	38.47	37.84	38.13	38.13	-0.24%	2,448,192
Jun 27, 2025	38.76	39.45	38.05	38.22	38.22	-0.86%	3,091,823
Jun 26, 2025	38.31	38.80	38.02	38.55	38.55	1.26%	1,268,331
Jun 25, 2025	38.50	38.64	38.06	38.07	38.07	-1.35%	1,554,134
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