Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	48.92	50.05	48.32	50.01	49.24	2.69%	2,358,000
Feb 4, 2025	47.44	48.71	46.58	48.70	47.95	1.78%	3,919,421
Feb 3, 2025	47.27	48.03	46.69	47.85	47.11	2.03%	9,390,449
Jan 31, 2025	47.00	48.26	46.06	46.90	46.18	1.43%	14,415,795
Jan 30, 2025	47.07	47.12	45.88	46.24	45.53	-1.28%	738,938
Jan 29, 2025	46.17	46.96	45.81	46.84	46.12	0.97%	648,726
Jan 28, 2025	47.12	47.25	45.88	46.39	45.67	-0.43%	715,143
Jan 27, 2025	47.36	47.82	46.19	46.59	45.87	-2.25%	770,281
Jan 24, 2025	48.65	49.16	47.28	47.66	46.93	-1.35%	1,095,697
Jan 23, 2025	49.90	50.35	47.96	48.31	47.57	-2.80%	1,200,595
Jan 22, 2025	49.96	50.90	49.50	49.70	48.93	-1.00%	958,545
Jan 21, 2025	51.17	51.46	50.11	50.20	49.43	-2.28%	835,711
Jan 17, 2025	51.00	51.58	50.72	51.37	50.58	0.84%	681,522
Jan 16, 2025	51.23	51.86	50.50	50.94	50.15	-0.93%	707,065