Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	38.05	38.26	37.23	37.26	37.26	-1.97%	1,131,162
Oct 23, 2025	38.13	38.35	37.56	38.01	38.01	1.39%	1,951,806
Oct 22, 2025	37.37	37.98	36.92	37.49	37.49	0.73%	1,792,553
Oct 21, 2025	36.68	37.33	36.50	37.22	37.22	1.31%	1,131,662
Oct 20, 2025	36.41	37.25	36.40	36.74	36.74	1.07%	1,469,837
Oct 17, 2025	36.31	36.61	35.65	36.35	36.35	0.36%	1,416,729
Oct 16, 2025	36.98	37.25	35.99	36.22	36.22	-1.60%	1,556,357
Oct 15, 2025	36.74	37.25	36.31	36.81	36.81	0.60%	1,412,419
Oct 14, 2025	36.43	36.88	36.26	36.59	36.59	-1.40%	1,177,237
Oct 13, 2025	36.91	37.37	36.51	37.11	37.11	1.42%	1,191,651
Oct 10, 2025	37.48	37.92	36.48	36.59	36.59	-3.28%	1,968,296
Oct 9, 2025	38.29	38.72	37.19	37.83	37.83	-1.25%	1,943,791
Oct 8, 2025	38.29	38.65	37.30	38.31	38.31	-	2,198,297
Oct 7, 2025	38.74	38.85	37.68	38.31	38.31	-1.52%	1,396,900
Oct 6, 2025	39.49	39.56	38.58	38.90	38.90	-0.28%	1,543,907
Oct 3, 2025	38.23	39.07	38.18	39.01	39.01	2.50%	1,201,670
Oct 2, 2025	38.66	39.01	37.88	38.06	38.06	-1.73%	1,255,904
Oct 1, 2025	38.01	38.83	37.86	38.73	38.73	1.33%	1,582,070
Sep 30, 2025	38.24	38.57	37.76	38.22	38.22	-0.68%	2,305,008
Sep 29, 2025	39.35	39.48	38.22	38.48	38.48	-3.10%	1,751,944
Sep 26, 2025	39.66	40.34	39.60	39.71	39.71	0.28%	2,694,846
Sep 25, 2025	39.47	39.98	39.17	39.60	39.60	-	2,464,001
Sep 24, 2025	39.00	40.13	38.40	39.60	39.60	2.88%	1,667,567
Sep 23, 2025	37.42	38.88	37.42	38.49	38.49	3.08%	1,530,518
Sep 22, 2025	37.31	37.67	37.07	37.34	37.34	-0.16%	2,225,656
Sep 19, 2025	37.95	38.02	36.65	37.40	37.40	-1.48%	4,335,488
Sep 18, 2025	37.92	38.15	37.61	37.96	37.96	0.26%	1,693,613
Sep 17, 2025	37.98	38.60	37.75	37.86	37.86	-0.86%	1,016,137
Sep 16, 2025	37.74	38.53	37.74	38.19	38.19	1.84%	1,693,435
Sep 15, 2025	38.60	38.83	37.43	37.50	37.50	-2.77%	1,693,865
Sep 12, 2025	39.19	39.82	38.53	38.57	38.57	-1.08%	1,194,371
Sep 11, 2025	38.90	39.28	38.57	38.99	38.99	-0.61%	1,418,008
Sep 10, 2025	38.47	39.27	38.00	39.23	39.23	2.75%	1,592,725
Sep 9, 2025	37.75	38.44	37.62	38.18	38.18	1.95%	1,257,326
Sep 8, 2025	37.50	37.91	36.44	37.45	37.45	0.46%	2,331,631
Sep 5, 2025	38.57	38.83	37.11	37.28	37.28	-4.53%	2,812,454
Sep 4, 2025	38.04	39.24	37.66	39.05	39.05	2.49%	2,216,441
Sep 3, 2025	39.00	39.48	38.07	38.10	38.10	-3.67%	1,870,543
Sep 2, 2025	39.47	40.09	39.37	39.55	39.55	-0.74%	2,608,392
Aug 29, 2025	40.25	40.53	39.82	39.85	39.85	-1.15%	1,333,622
Aug 28, 2025	39.22	40.33	39.00	40.31	40.31	2.65%	1,563,639
Aug 27, 2025	38.75	39.66	38.69	39.27	39.27	0.77%	2,161,408
Aug 26, 2025	39.25	39.53	38.76	38.97	38.97	-1.22%	2,289,697
Aug 25, 2025	39.00	39.55	38.88	39.45	39.45	1.18%	2,143,007
Aug 22, 2025	37.24	39.01	37.24	38.99	38.99	4.92%	1,824,048
Aug 21, 2025	37.05	37.60	36.97	37.16	37.16	-0.16%	2,645,830
Aug 20, 2025	37.72	37.79	36.60	37.22	37.22	-0.40%	3,371,579
Aug 19, 2025	37.12	38.19	37.10	37.37	37.37	0.35%	2,335,033
Aug 18, 2025	37.72	37.75	37.17	37.24	37.24	-1.46%	9,159,341
Aug 15, 2025	38.34	38.49	37.69	37.79	37.79	-1.67%	2,293,874