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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202539.5642.2839.5241.3741.375.86%2,105,682
Apr 16, 202538.2739.5538.2639.0839.082.52%1,214,711
Apr 15, 202537.5038.6437.5038.1238.121.55%973,538
Apr 14, 202538.2938.6537.0437.5437.54-0.11%697,174
Apr 11, 202536.5537.9535.6037.5837.582.96%1,277,779
Apr 10, 202538.0138.6435.7736.5036.50-7.90%1,648,146
Apr 9, 202535.7440.2435.2139.6339.638.31%2,572,797
Apr 8, 202538.9738.9736.1636.5936.59-2.69%2,329,285
Apr 7, 202536.1539.0234.7137.6037.60-0.11%3,043,531
Apr 4, 202540.7040.9437.1637.6437.64-9.43%2,515,521
Apr 3, 202542.6943.7241.2441.5641.56-9.53%1,471,796
Apr 2, 202545.0146.1245.0145.9445.940.81%817,412
Apr 1, 202545.0045.6244.2445.5745.570.93%1,275,596
Mar 31, 202544.5845.5444.3845.1545.152.17%2,077,953
Mar 28, 202544.0744.5243.3644.1944.19-0.47%1,348,798
Mar 27, 202545.2445.3244.2644.4044.40-1.81%1,009,507
Mar 26, 202545.6146.2245.1245.2245.220.11%1,232,575
Mar 25, 202545.6346.3245.0945.1745.17-1.01%1,055,638
Mar 24, 202544.4945.8944.2545.6345.633.17%880,351
Mar 21, 202545.1845.3044.0344.2344.23-2.51%3,753,973
Mar 20, 202545.0545.6344.5645.3745.370.38%1,130,521
Mar 19, 202543.9445.4343.5645.2045.203.22%1,308,341
Mar 18, 202544.2344.4743.2943.7943.790.14%967,880
Mar 17, 202543.3944.1843.3943.7343.730.99%683,956
Mar 14, 202541.8943.3841.6743.3043.304.44%810,158
Mar 13, 202542.1442.6141.0241.4641.46-1.78%1,096,548
Mar 12, 202541.3042.2740.9142.2142.212.63%1,742,787
Mar 11, 202540.4241.9740.4141.1341.131.93%1,245,786
Mar 10, 202540.8341.2839.3840.3540.35-2.44%2,774,562
Mar 7, 202541.9342.2440.6341.3641.36-0.29%1,702,717
Mar 6, 202541.9742.3741.1541.4841.48-3.47%1,588,626
Mar 5, 202544.2744.5442.1242.9742.31-4.30%3,048,778
Mar 4, 202544.8445.8943.3944.9044.21-1.01%2,225,904
Mar 3, 202547.4348.2344.8845.3644.66-2.60%2,861,477
Feb 28, 202545.4246.6145.1046.5745.852.26%1,432,795
Feb 27, 202545.0746.2844.6545.5444.842.02%1,252,330
Feb 26, 202545.8045.8744.5344.6443.95-0.89%2,400,503
Feb 25, 202546.1547.8944.2845.0444.35-4.80%2,855,466
Feb 24, 202547.9948.4147.1547.3146.58-2.11%2,112,933
Feb 21, 202550.1150.5547.6048.3347.58-3.69%2,936,482
Feb 20, 202550.2250.5049.4650.1849.41-0.57%954,129
Feb 19, 202550.5851.4750.2050.4749.690.22%1,046,149
Feb 18, 202549.7550.7649.2850.3649.581.92%1,138,394
Feb 14, 202549.9050.5848.8249.4148.65-1.18%1,164,524
Feb 13, 202550.1050.3248.3550.0049.23-0.14%1,886,542
Feb 12, 202550.6751.6750.0550.0749.30-2.09%1,352,618
Feb 11, 202550.9652.0350.6751.1450.351.07%1,377,204
Feb 10, 202549.8050.9749.7650.6049.822.47%1,341,066
Feb 7, 202549.8050.4449.2849.3848.62-0.66%1,063,179
Feb 6, 202550.1950.3648.7649.7148.94-0.60%2,016,452