Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	38.00	38.07	37.35	37.31	-	-1.69%	424,962
Nov 14, 2025	36.89	38.00	36.58	37.95	37.95	2.18%	1,136,769
Nov 13, 2025	37.16	38.08	36.96	37.14	37.14	-1.59%	1,191,641
Nov 12, 2025	38.50	38.50	37.40	37.74	37.16	-2.00%	1,096,401
Nov 11, 2025	37.96	39.28	37.88	38.51	37.92	2.12%	1,498,806
Nov 10, 2025	37.85	37.87	37.25	37.71	37.13	0.43%	1,432,094
Nov 7, 2025	36.86	37.89	36.51	37.55	36.97	1.87%	1,220,755
Nov 6, 2025	36.39	37.52	36.33	36.86	36.29	0.82%	1,847,627
Nov 5, 2025	36.73	37.31	36.32	36.56	36.00	-0.38%	1,478,806
Nov 4, 2025	37.16	37.41	36.11	36.70	36.14	-2.96%	2,724,811
Nov 3, 2025	37.30	37.90	37.00	37.82	37.24	0.69%	1,336,957
Oct 31, 2025	37.50	37.68	37.15	37.56	36.98	0.83%	1,224,118
Oct 30, 2025	37.07	37.52	36.73	37.25	36.68	0.35%	1,063,266
Oct 29, 2025	36.27	37.29	36.27	37.12	36.55	1.98%	1,689,050
Oct 28, 2025	37.08	37.13	36.37	36.40	35.84	-2.10%	1,145,740
Oct 27, 2025	37.61	37.89	37.00	37.18	36.61	-0.21%	1,276,836
Oct 24, 2025	38.05	38.26	37.23	37.26	36.69	-1.97%	1,131,835
Oct 23, 2025	38.13	38.35	37.56	38.01	37.43	1.39%	1,951,806
Oct 22, 2025	37.37	37.98	36.92	37.49	36.91	0.73%	1,792,553
Oct 21, 2025	36.68	37.33	36.50	37.22	36.65	1.31%	1,131,662
Oct 20, 2025	36.41	37.25	36.40	36.74	36.18	1.07%	1,469,837
Oct 17, 2025	36.31	36.61	35.65	36.35	35.79	0.36%	1,416,729
Oct 16, 2025	36.98	37.25	35.99	36.22	35.66	-1.60%	1,556,357
Oct 15, 2025	36.74	37.25	36.31	36.81	36.24	0.60%	1,412,419
Oct 14, 2025	36.43	36.88	36.26	36.59	36.03	-1.40%	1,177,237
Oct 13, 2025	36.91	37.37	36.51	37.11	36.54	1.42%	1,191,651
Oct 10, 2025	37.48	37.92	36.48	36.59	36.03	-3.28%	1,968,296
Oct 9, 2025	38.29	38.72	37.19	37.83	37.25	-1.25%	1,943,791
Oct 8, 2025	38.29	38.65	37.30	38.31	37.72	-	2,198,297
Oct 7, 2025	38.74	38.85	37.68	38.31	37.72	-1.52%	1,396,900
Oct 6, 2025	39.49	39.56	38.58	38.90	38.30	-0.28%	1,543,907
Oct 3, 2025	38.23	39.07	38.18	39.01	38.41	2.50%	1,201,670
Oct 2, 2025	38.66	39.01	37.88	38.06	37.48	-1.73%	1,255,904
Oct 1, 2025	38.01	38.83	37.86	38.73	38.13	1.33%	1,582,070
Sep 30, 2025	38.24	38.57	37.76	38.22	37.63	-0.68%	2,305,008
Sep 29, 2025	39.35	39.48	38.22	38.48	37.89	-3.10%	1,751,944
Sep 26, 2025	39.66	40.34	39.60	39.71	39.10	0.28%	2,694,846
Sep 25, 2025	39.47	39.98	39.17	39.60	38.99	-	2,464,001
Sep 24, 2025	39.00	40.13	38.40	39.60	38.99	2.88%	1,667,567
Sep 23, 2025	37.42	38.88	37.42	38.49	37.90	3.08%	1,530,518
Sep 22, 2025	37.31	37.67	37.07	37.34	36.77	-0.16%	2,225,656
Sep 19, 2025	37.95	38.02	36.65	37.40	36.83	-1.48%	4,335,488
Sep 18, 2025	37.92	38.15	37.61	37.96	37.38	0.26%	1,693,613
Sep 17, 2025	37.98	38.60	37.75	37.86	37.28	-0.86%	1,016,137
Sep 16, 2025	37.74	38.53	37.74	38.19	37.60	1.84%	1,693,435
Sep 15, 2025	38.60	38.83	37.43	37.50	36.92	-2.77%	1,693,865
Sep 12, 2025	39.19	39.82	38.53	38.57	37.98	-1.08%	1,194,371
Sep 11, 2025	38.90	39.28	38.57	38.99	38.39	-0.61%	1,418,008
Sep 10, 2025	38.47	39.27	38.00	39.23	38.63	2.75%	1,592,725
Sep 9, 2025	37.75	38.44	37.62	38.18	37.59	1.95%	1,257,326