Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.96	48.69	47.59	47.64	47.64	-0.71%	2,519,372
Dec 19, 2024	49.18	49.76	47.93	47.98	47.98	-0.58%	794,108
Dec 18, 2024	50.47	50.74	48.20	48.26	48.26	-3.94%	1,047,060
Dec 17, 2024	50.47	50.73	48.48	50.24	50.24	-1.80%	876,914
Dec 16, 2024	51.01	51.38	50.67	51.16	51.16	-0.06%	799,673
Dec 13, 2024	52.02	52.60	50.80	51.19	51.19	-0.06%	807,233
Dec 12, 2024	50.61	51.38	50.30	51.22	51.22	1.01%	819,900
Dec 11, 2024	50.96	51.29	50.56	50.71	50.71	0.60%	1,339,731
Dec 10, 2024	51.17	51.66	50.16	50.41	50.41	-0.85%	597,500
Dec 9, 2024	51.76	51.77	50.45	50.84	50.84	-0.33%	915,741
Dec 6, 2024	52.01	52.27	49.93	51.01	51.01	-2.76%	1,138,700
Dec 5, 2024	51.91	52.95	51.85	52.46	52.46	0.79%	551,608
Dec 4, 2024	54.16	54.28	51.30	52.05	52.05	-4.27%	761,300
Dec 3, 2024	54.82	54.95	54.00	54.37	54.37	0.20%	413,124
Dec 2, 2024	54.78	54.94	53.61	54.26	54.26	0.28%	807,553
Nov 29, 2024	53.88	54.55	53.88	54.11	54.11	0.32%	379,100
Nov 27, 2024	54.06	54.68	53.68	53.94	53.94	-0.59%	643,600
Nov 26, 2024	54.63	55.55	54.11	54.26	54.26	0.11%	858,091
Nov 25, 2024	56.55	56.76	53.96	54.20	54.20	-4.16%	1,546,340
Nov 22, 2024	54.61	56.63	54.57	56.55	56.55	3.40%	883,500
Nov 21, 2024	54.73	55.24	54.35	54.69	54.69	1.26%	709,100
Nov 20, 2024	53.31	54.34	53.29	54.01	54.01	1.47%	671,900
Nov 19, 2024	52.22	53.26	52.06	53.23	53.23	1.02%	538,601
Nov 18, 2024	51.45	52.86	50.71	52.69	52.69	3.64%	626,412
Nov 15, 2024	51.00	52.00	50.73	50.84	50.84	-1.01%	772,407
Nov 14, 2024	52.13	52.57	50.97	51.36	51.36	-2.13%	891,776
Nov 13, 2024	52.91	53.13	52.18	52.48	51.87	-0.66%	715,837
Nov 12, 2024	54.00	54.38	52.80	52.83	52.22	-1.58%	801,044
Nov 11, 2024	54.26	54.78	53.60	53.68	53.06	-1.41%	994,500
Nov 8, 2024	54.78	55.21	53.96	54.45	53.82	-0.60%	824,281
Nov 7, 2024	55.00	55.32	54.39	54.78	54.14	-1.15%	893,243
Nov 6, 2024	54.40	56.08	53.93	55.42	54.78	5.30%	1,251,079
Nov 5, 2024	53.97	54.66	52.11	52.63	52.02	-0.59%	1,489,838
Nov 4, 2024	52.39	53.25	52.29	52.94	52.32	1.50%	1,223,112
Nov 1, 2024	52.11	53.23	51.80	52.16	51.55	0.50%	851,139
Oct 31, 2024	52.15	52.53	51.86	51.90	51.30	0.02%	673,000
Oct 30, 2024	51.63	52.07	51.30	51.89	51.29	1.39%	525,043
Oct 29, 2024	51.36	51.66	50.88	51.18	50.59	-0.35%	658,952
Oct 28, 2024	50.62	51.61	50.50	51.36	50.76	-1.85%	750,258
Oct 25, 2024	52.96	53.25	51.98	52.33	51.72	-0.25%	622,344
Oct 24, 2024	51.92	52.59	51.76	52.46	51.85	1.39%	460,245
Oct 23, 2024	52.39	52.98	51.68	51.74	51.14	-1.90%	678,200
Oct 22, 2024	51.64	52.89	51.64	52.74	52.13	2.15%	724,639
Oct 21, 2024	52.06	52.06	51.03	51.63	51.03	0.66%	720,500
Oct 18, 2024	51.82	52.00	51.23	51.29	50.69	-1.19%	673,700
Oct 17, 2024	51.38	51.96	51.11	51.91	51.31	1.07%	470,736
Oct 16, 2024	50.41	51.52	50.35	51.36	50.76	2.13%	631,997
Oct 15, 2024	50.81	50.99	49.93	50.29	49.71	-3.23%	775,649
Oct 14, 2024	51.73	52.28	51.36	51.97	51.37	-0.23%	674,836
Oct 11, 2024	50.50	52.32	50.40	52.09	51.48	3.25%	1,107,608
Oct 10, 2024	50.84	51.13	50.34	50.45	49.86	-0.69%	690,100
Oct 9, 2024	50.22	50.83	49.85	50.80	50.21	0.63%	903,100
Oct 8, 2024	50.74	50.94	49.84	50.48	49.89	-1.58%	1,143,800
Oct 7, 2024	50.30	51.73	50.30	51.29	50.69	2.13%	1,193,000
Oct 4, 2024	48.83	50.37	48.54	50.22	49.64	3.53%	1,552,903
Oct 3, 2024	47.30	48.60	46.80	48.51	47.95	3.30%	2,105,241
Oct 2, 2024	47.31	47.31	46.51	46.96	46.41	1.21%	962,600
Oct 1, 2024	44.93	46.73	44.65	46.40	45.86	2.86%	1,436,300
Sep 30, 2024	44.78	45.53	44.26	45.11	44.59	0.56%	1,350,500
Sep 27, 2024	44.44	45.01	44.09	44.86	44.34	1.95%	3,459,600
Sep 26, 2024	46.07	46.41	43.90	44.00	43.49	-6.52%	2,052,045
Sep 25, 2024	47.21	47.85	46.62	47.07	46.52	-0.97%	1,127,200
Sep 24, 2024	47.50	47.68	46.59	47.53	46.98	1.30%	1,006,000
Sep 23, 2024	45.68	47.05	45.62	46.92	46.37	2.76%	1,706,511
Sep 20, 2024	45.13	45.87	44.45	45.66	45.13	0.46%	14,601,700
Sep 19, 2024	45.90	46.39	45.24	45.45	44.92	0.91%	2,093,822
Sep 18, 2024	44.48	45.84	44.45	45.04	44.52	0.45%	1,751,186
Sep 17, 2024	43.22	45.05	43.22	44.84	44.32	3.51%	1,762,500
Sep 16, 2024	43.31	43.83	42.62	43.32	42.82	0.81%	2,120,600
Sep 13, 2024	43.57	44.07	42.68	42.97	42.47	-0.88%	1,985,900
Sep 12, 2024	43.66	44.42	42.95	43.35	42.85	-3.94%	7,379,200
Sep 11, 2024	45.03	45.40	44.14	45.13	44.61	0.76%	1,001,335
Sep 10, 2024	46.62	46.64	44.34	44.79	44.27	-4.44%	2,035,697
Sep 9, 2024	47.56	49.37	46.62	46.87	46.33	2.79%	3,333,523
Sep 6, 2024	46.28	46.60	45.16	45.60	45.07	-1.79%	1,173,204
Sep 5, 2024	46.99	46.99	45.83	46.43	45.89	0.17%	1,006,241
Sep 4, 2024	46.36	47.12	46.16	46.35	45.81	-0.17%	900,800
Sep 3, 2024	46.71	46.92	46.01	46.43	45.89	-2.46%	986,300
Aug 30, 2024	47.79	48.02	46.41	47.60	47.05	-1.37%	1,205,033
Aug 29, 2024	48.02	48.67	47.52	48.26	47.70	0.65%	825,100
Aug 28, 2024	47.64	48.08	47.47	47.95	47.39	0.08%	572,800
Aug 27, 2024	48.23	48.23	47.70	47.91	47.35	-1.09%	584,819
Aug 26, 2024	47.91	48.72	47.91	48.44	47.88	2.17%	852,089
Aug 23, 2024	46.89	47.74	46.61	47.41	46.86	2.13%	757,700
Aug 22, 2024	46.73	46.86	46.21	46.42	45.88	-0.45%	564,600
Aug 21, 2024	46.50	46.91	46.02	46.63	46.09	0.91%	526,822
Aug 20, 2024	47.25	47.37	45.80	46.21	45.67	-2.37%	679,843
Aug 19, 2024	47.14	48.04	46.91	47.33	46.78	1.02%	734,400
Aug 16, 2024	47.28	47.68	46.83	46.85	46.31	-1.74%	687,900
Aug 15, 2024	46.56	47.69	46.56	47.68	47.13	1.82%	849,055
Aug 14, 2024	46.49	47.37	46.29	46.83	45.65	1.19%	1,022,717
Aug 13, 2024	46.26	46.41	45.34	46.28	45.12	-1.07%	916,000
Aug 12, 2024	45.90	46.91	45.71	46.78	45.60	2.99%	592,708
Aug 9, 2024	45.84	45.84	45.18	45.42	44.28	-0.70%	596,315
Aug 8, 2024	44.81	46.00	44.38	45.74	44.59	3.53%	971,700
Aug 7, 2024	43.76	45.19	43.67	44.18	43.07	2.55%	1,244,500
Aug 6, 2024	40.06	43.50	40.00	43.08	42.00	9.70%	2,130,600
Aug 5, 2024	38.79	39.78	37.88	39.27	38.28	-2.43%	1,243,276
Aug 2, 2024	41.34	41.46	39.26	40.25	39.24	-3.98%	1,471,851
Aug 1, 2024	42.68	42.72	41.34	41.92	40.87	-1.76%	838,400