Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
41.35
+2.27 (5.81%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Viper Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 39.56 | 42.28 | 39.52 | 41.37 | 41.37 | 5.86% | 2,105,682 |
Apr 16, 2025 | 38.27 | 39.55 | 38.26 | 39.08 | 39.08 | 2.52% | 1,214,711 |
Apr 15, 2025 | 37.50 | 38.64 | 37.50 | 38.12 | 38.12 | 1.55% | 973,538 |
Apr 14, 2025 | 38.29 | 38.65 | 37.04 | 37.54 | 37.54 | -0.11% | 697,174 |
Apr 11, 2025 | 36.55 | 37.95 | 35.60 | 37.58 | 37.58 | 2.96% | 1,277,779 |
Apr 10, 2025 | 38.01 | 38.64 | 35.77 | 36.50 | 36.50 | -7.90% | 1,648,146 |
Apr 9, 2025 | 35.74 | 40.24 | 35.21 | 39.63 | 39.63 | 8.31% | 2,572,797 |
Apr 8, 2025 | 38.97 | 38.97 | 36.16 | 36.59 | 36.59 | -2.69% | 2,329,285 |
Apr 7, 2025 | 36.15 | 39.02 | 34.71 | 37.60 | 37.60 | -0.11% | 3,043,531 |
Apr 4, 2025 | 40.70 | 40.94 | 37.16 | 37.64 | 37.64 | -9.43% | 2,515,521 |
Apr 3, 2025 | 42.69 | 43.72 | 41.24 | 41.56 | 41.56 | -9.53% | 1,471,796 |
Apr 2, 2025 | 45.01 | 46.12 | 45.01 | 45.94 | 45.94 | 0.81% | 817,412 |
Apr 1, 2025 | 45.00 | 45.62 | 44.24 | 45.57 | 45.57 | 0.93% | 1,275,596 |
Mar 31, 2025 | 44.58 | 45.54 | 44.38 | 45.15 | 45.15 | 2.17% | 2,077,953 |
Mar 28, 2025 | 44.07 | 44.52 | 43.36 | 44.19 | 44.19 | -0.47% | 1,348,798 |
Mar 27, 2025 | 45.24 | 45.32 | 44.26 | 44.40 | 44.40 | -1.81% | 1,009,507 |
Mar 26, 2025 | 45.61 | 46.22 | 45.12 | 45.22 | 45.22 | 0.11% | 1,232,575 |
Mar 25, 2025 | 45.63 | 46.32 | 45.09 | 45.17 | 45.17 | -1.01% | 1,055,638 |
Mar 24, 2025 | 44.49 | 45.89 | 44.25 | 45.63 | 45.63 | 3.17% | 880,351 |
Mar 21, 2025 | 45.18 | 45.30 | 44.03 | 44.23 | 44.23 | -2.51% | 3,753,973 |
Mar 20, 2025 | 45.05 | 45.63 | 44.56 | 45.37 | 45.37 | 0.38% | 1,130,521 |
Mar 19, 2025 | 43.94 | 45.43 | 43.56 | 45.20 | 45.20 | 3.22% | 1,308,341 |
Mar 18, 2025 | 44.23 | 44.47 | 43.29 | 43.79 | 43.79 | 0.14% | 967,880 |
Mar 17, 2025 | 43.39 | 44.18 | 43.39 | 43.73 | 43.73 | 0.99% | 683,956 |
Mar 14, 2025 | 41.89 | 43.38 | 41.67 | 43.30 | 43.30 | 4.44% | 810,158 |
Mar 13, 2025 | 42.14 | 42.61 | 41.02 | 41.46 | 41.46 | -1.78% | 1,096,548 |
Mar 12, 2025 | 41.30 | 42.27 | 40.91 | 42.21 | 42.21 | 2.63% | 1,742,787 |
Mar 11, 2025 | 40.42 | 41.97 | 40.41 | 41.13 | 41.13 | 1.93% | 1,245,786 |
Mar 10, 2025 | 40.83 | 41.28 | 39.38 | 40.35 | 40.35 | -2.44% | 2,774,562 |
Mar 7, 2025 | 41.93 | 42.24 | 40.63 | 41.36 | 41.36 | -0.29% | 1,702,717 |
Mar 6, 2025 | 41.97 | 42.37 | 41.15 | 41.48 | 41.48 | -3.47% | 1,588,626 |
Mar 5, 2025 | 44.27 | 44.54 | 42.12 | 42.97 | 42.31 | -4.30% | 3,048,778 |
Mar 4, 2025 | 44.84 | 45.89 | 43.39 | 44.90 | 44.21 | -1.01% | 2,225,904 |
Mar 3, 2025 | 47.43 | 48.23 | 44.88 | 45.36 | 44.66 | -2.60% | 2,861,477 |
Feb 28, 2025 | 45.42 | 46.61 | 45.10 | 46.57 | 45.85 | 2.26% | 1,432,795 |
Feb 27, 2025 | 45.07 | 46.28 | 44.65 | 45.54 | 44.84 | 2.02% | 1,252,330 |
Feb 26, 2025 | 45.80 | 45.87 | 44.53 | 44.64 | 43.95 | -0.89% | 2,400,503 |
Feb 25, 2025 | 46.15 | 47.89 | 44.28 | 45.04 | 44.35 | -4.80% | 2,855,466 |
Feb 24, 2025 | 47.99 | 48.41 | 47.15 | 47.31 | 46.58 | -2.11% | 2,112,933 |
Feb 21, 2025 | 50.11 | 50.55 | 47.60 | 48.33 | 47.58 | -3.69% | 2,936,482 |
Feb 20, 2025 | 50.22 | 50.50 | 49.46 | 50.18 | 49.41 | -0.57% | 954,129 |
Feb 19, 2025 | 50.58 | 51.47 | 50.20 | 50.47 | 49.69 | 0.22% | 1,046,149 |
Feb 18, 2025 | 49.75 | 50.76 | 49.28 | 50.36 | 49.58 | 1.92% | 1,138,394 |
Feb 14, 2025 | 49.90 | 50.58 | 48.82 | 49.41 | 48.65 | -1.18% | 1,164,524 |
Feb 13, 2025 | 50.10 | 50.32 | 48.35 | 50.00 | 49.23 | -0.14% | 1,886,542 |
Feb 12, 2025 | 50.67 | 51.67 | 50.05 | 50.07 | 49.30 | -2.09% | 1,352,618 |
Feb 11, 2025 | 50.96 | 52.03 | 50.67 | 51.14 | 50.35 | 1.07% | 1,377,204 |
Feb 10, 2025 | 49.80 | 50.97 | 49.76 | 50.60 | 49.82 | 2.47% | 1,341,066 |
Feb 7, 2025 | 49.80 | 50.44 | 49.28 | 49.38 | 48.62 | -0.66% | 1,063,179 |
Feb 6, 2025 | 50.19 | 50.36 | 48.76 | 49.71 | 48.94 | -0.60% | 2,016,452 |