Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
54.01
+0.78 (1.47%)
At close: Nov 20, 2024, 4:00 PM
54.30
+0.29 (0.54%)
Pre-market: Nov 21, 2024, 7:28 AM EST
Viper Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 53.31 | 54.34 | 53.29 | 54.01 | 54.01 | 1.47% | 631,922 |
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 | 51.86 | -0.66% | 715,837 |
Nov 12, 2024 | 54.00 | 54.38 | 52.80 | 52.83 | 52.21 | -1.58% | 801,044 |
Nov 11, 2024 | 54.26 | 54.78 | 53.60 | 53.68 | 53.05 | -1.41% | 994,471 |
Nov 8, 2024 | 54.78 | 55.21 | 53.96 | 54.45 | 53.81 | -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 | 54.77 | 5.30% | 1,251,079 |
Nov 5, 2024 | 53.97 | 54.66 | 52.11 | 52.63 | 52.01 | -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 | 51.29 | 0.02% | 672,961 |
Oct 30, 2024 | 51.63 | 52.07 | 51.30 | 51.89 | 51.28 | 1.39% | 525,043 |
Oct 29, 2024 | 51.36 | 51.66 | 50.88 | 51.18 | 50.58 | -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 | 51.84 | 1.39% | 460,245 |
Oct 23, 2024 | 52.39 | 52.98 | 51.68 | 51.74 | 51.13 | -1.90% | 678,181 |
Oct 22, 2024 | 51.64 | 52.89 | 51.64 | 52.74 | 52.12 | 2.15% | 724,639 |
Oct 21, 2024 | 52.06 | 52.06 | 51.03 | 51.63 | 51.02 | 0.66% | 720,482 |
Oct 18, 2024 | 51.82 | 52.00 | 51.23 | 51.29 | 50.69 | -1.19% | 673,679 |
Oct 17, 2024 | 51.38 | 51.96 | 51.11 | 51.91 | 51.30 | 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 | 49.70 | -3.23% | 775,649 |
Oct 14, 2024 | 51.73 | 52.28 | 51.36 | 51.97 | 51.36 | -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% | 690,078 |
Oct 9, 2024 | 50.22 | 50.83 | 49.85 | 50.80 | 50.20 | 0.63% | 903,063 |
Oct 8, 2024 | 50.74 | 50.94 | 49.84 | 50.48 | 49.89 | -1.58% | 1,143,797 |
Oct 7, 2024 | 50.30 | 51.73 | 50.30 | 51.29 | 50.69 | 2.13% | 1,192,974 |
Oct 4, 2024 | 48.83 | 50.37 | 48.54 | 50.22 | 49.63 | 3.53% | 1,552,903 |
Oct 3, 2024 | 47.30 | 48.60 | 46.80 | 48.51 | 47.94 | 3.30% | 2,105,241 |
Oct 2, 2024 | 47.31 | 47.31 | 46.51 | 46.96 | 46.41 | 1.21% | 962,573 |
Oct 1, 2024 | 44.93 | 46.73 | 44.65 | 46.40 | 45.86 | 2.86% | 1,436,260 |
Sep 30, 2024 | 44.78 | 45.53 | 44.26 | 45.11 | 44.58 | 0.56% | 1,350,463 |
Sep 27, 2024 | 44.44 | 45.01 | 44.09 | 44.86 | 44.33 | 1.95% | 3,459,595 |
Sep 26, 2024 | 46.07 | 46.41 | 43.90 | 44.00 | 43.48 | -6.52% | 2,052,045 |
Sep 25, 2024 | 47.21 | 47.85 | 46.62 | 47.07 | 46.52 | -0.97% | 1,127,159 |
Sep 24, 2024 | 47.50 | 47.68 | 46.59 | 47.53 | 46.97 | 1.30% | 1,005,992 |
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 | 45.12 | 0.46% | 14,601,691 |
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 | 44.51 | 0.45% | 1,751,186 |
Sep 17, 2024 | 43.22 | 45.05 | 43.22 | 44.84 | 44.31 | 3.51% | 1,762,485 |
Sep 16, 2024 | 43.31 | 43.83 | 42.62 | 43.32 | 42.81 | 0.81% | 2,120,592 |
Sep 13, 2024 | 43.57 | 44.07 | 42.68 | 42.97 | 42.47 | -0.88% | 1,985,876 |
Sep 12, 2024 | 43.66 | 44.42 | 42.95 | 43.35 | 42.84 | -3.94% | 7,379,200 |
Sep 11, 2024 | 45.03 | 45.40 | 44.14 | 45.13 | 44.60 | 0.76% | 1,001,335 |
Sep 10, 2024 | 46.62 | 46.64 | 44.34 | 44.79 | 44.26 | -4.44% | 2,035,697 |
Sep 9, 2024 | 47.56 | 49.37 | 46.62 | 46.87 | 46.32 | 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% | 900,280 |
Sep 3, 2024 | 46.71 | 46.92 | 46.01 | 46.43 | 45.89 | -2.46% | 986,268 |
Aug 30, 2024 | 47.79 | 48.02 | 46.41 | 47.60 | 47.04 | -1.37% | 1,205,033 |
Aug 29, 2024 | 48.02 | 48.67 | 47.52 | 48.26 | 47.69 | 0.65% | 825,066 |
Aug 28, 2024 | 47.64 | 48.08 | 47.47 | 47.95 | 47.39 | 0.08% | 572,763 |
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 | 47.87 | 2.17% | 852,089 |
Aug 23, 2024 | 46.89 | 47.74 | 46.61 | 47.41 | 46.85 | 2.13% | 757,696 |
Aug 22, 2024 | 46.73 | 46.86 | 46.21 | 46.42 | 45.88 | -0.45% | 564,570 |
Aug 21, 2024 | 46.50 | 46.91 | 46.02 | 46.63 | 46.08 | 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 | 46.77 | 1.02% | 734,379 |
Aug 16, 2024 | 47.28 | 47.68 | 46.83 | 46.85 | 46.30 | -1.74% | 687,887 |
Aug 15, 2024 | 46.56 | 47.69 | 46.56 | 47.68 | 47.12 | 1.82% | 849,055 |
Aug 14, 2024 | 46.49 | 47.37 | 46.29 | 46.83 | 45.67 | 1.19% | 1,022,717 |
Aug 13, 2024 | 46.26 | 46.41 | 45.34 | 46.28 | 45.13 | -1.07% | 915,990 |
Aug 12, 2024 | 45.90 | 46.91 | 45.71 | 46.78 | 45.62 | 2.99% | 592,708 |
Aug 9, 2024 | 45.84 | 45.84 | 45.18 | 45.42 | 44.29 | -0.70% | 596,315 |
Aug 8, 2024 | 44.81 | 46.00 | 44.38 | 45.74 | 44.60 | 3.53% | 971,678 |
Aug 7, 2024 | 43.76 | 45.19 | 43.67 | 44.18 | 43.08 | 2.55% | 1,244,495 |
Aug 6, 2024 | 40.06 | 43.50 | 40.00 | 43.08 | 42.01 | 9.70% | 2,130,597 |
Aug 5, 2024 | 38.79 | 39.78 | 37.88 | 39.27 | 38.30 | -2.43% | 1,243,276 |
Aug 2, 2024 | 41.34 | 41.46 | 39.26 | 40.25 | 39.25 | -3.98% | 1,471,851 |
Aug 1, 2024 | 42.68 | 42.72 | 41.34 | 41.92 | 40.88 | -1.76% | 838,378 |
Jul 31, 2024 | 42.47 | 42.95 | 42.24 | 42.67 | 41.61 | 1.69% | 790,512 |
Jul 30, 2024 | 41.48 | 42.26 | 41.29 | 41.96 | 40.92 | 0.94% | 676,194 |
Jul 29, 2024 | 42.65 | 42.79 | 40.97 | 41.57 | 40.54 | -1.73% | 968,778 |
Jul 26, 2024 | 42.00 | 42.35 | 41.74 | 42.30 | 41.25 | 0.19% | 684,634 |
Jul 25, 2024 | 41.67 | 42.68 | 41.35 | 42.22 | 41.17 | 1.05% | 1,029,468 |
Jul 24, 2024 | 42.46 | 42.92 | 41.60 | 41.78 | 40.74 | -1.32% | 1,147,756 |
Jul 23, 2024 | 42.52 | 42.84 | 41.74 | 42.34 | 41.29 | -1.14% | 1,024,421 |
Jul 22, 2024 | 42.91 | 43.12 | 42.43 | 42.83 | 41.77 | -0.23% | 2,030,912 |
Jul 19, 2024 | 42.35 | 43.29 | 42.17 | 42.93 | 41.86 | 1.37% | 1,736,007 |
Jul 18, 2024 | 41.20 | 42.68 | 40.98 | 42.35 | 41.30 | 2.92% | 2,236,499 |
Jul 17, 2024 | 41.50 | 41.83 | 41.13 | 41.15 | 40.13 | -0.24% | 833,333 |
Jul 16, 2024 | 40.68 | 41.33 | 40.47 | 41.25 | 40.23 | 1.05% | 533,723 |
Jul 15, 2024 | 39.85 | 40.83 | 39.49 | 40.82 | 39.81 | 3.00% | 429,131 |
Jul 12, 2024 | 40.02 | 40.10 | 39.43 | 39.63 | 38.65 | -0.88% | 620,813 |
Jul 11, 2024 | 39.56 | 40.32 | 39.33 | 39.98 | 38.99 | 1.04% | 564,379 |
Jul 10, 2024 | 38.94 | 39.68 | 38.79 | 39.57 | 38.59 | 1.62% | 805,008 |
Jul 9, 2024 | 39.07 | 39.44 | 38.90 | 38.94 | 37.97 | -0.66% | 693,975 |
Jul 8, 2024 | 39.00 | 39.35 | 38.75 | 39.20 | 38.23 | 0.54% | 505,115 |
Jul 5, 2024 | 39.52 | 39.82 | 38.66 | 38.99 | 38.02 | -1.44% | 1,495,544 |
Jul 3, 2024 | 39.01 | 39.80 | 38.91 | 39.56 | 38.58 | 1.46% | 663,953 |
Jul 2, 2024 | 38.25 | 39.02 | 38.20 | 38.99 | 38.02 | 2.23% | 983,375 |