Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	38.66	39.01	37.88	38.06	38.06	-1.73%	1,255,647
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
Aug 14, 2025	38.22	38.56	37.60	38.43	38.43	-0.65%	2,841,301
Aug 13, 2025	38.20	38.74	37.94	38.68	38.15	1.34%	1,840,737
Aug 12, 2025	37.50	38.64	37.42	38.17	37.65	2.36%	2,038,779
Aug 11, 2025	37.93	38.20	36.89	37.29	36.78	-1.38%	1,681,768
Aug 8, 2025	37.83	38.40	37.60	37.81	37.30	0.21%	2,542,610
Aug 7, 2025	38.55	39.15	37.65	37.73	37.22	-1.54%	2,269,284
Aug 6, 2025	37.56	39.19	37.51	38.32	37.80	2.35%	3,879,753
Aug 5, 2025	37.08	38.12	36.97	37.44	36.93	-0.16%	3,828,132
Aug 4, 2025	36.73	37.55	36.43	37.50	36.99	2.46%	1,898,267
Aug 1, 2025	37.50	37.50	36.02	36.60	36.10	-2.81%	2,257,347
Jul 31, 2025	37.23	38.17	37.20	37.66	37.15	0.35%	1,405,833
Jul 30, 2025	37.79	37.88	37.35	37.53	37.02	-0.79%	1,440,313
Jul 29, 2025	38.07	38.46	37.21	37.83	37.32	-0.68%	2,082,000
Jul 28, 2025	38.20	38.51	37.88	38.09	37.57	0.47%	1,126,015
Jul 25, 2025	38.13	38.17	37.59	37.91	37.39	-0.16%	984,156
Jul 24, 2025	37.73	38.03	37.39	37.97	37.45	0.64%	1,195,188