Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
37.26
-0.75 (-1.97%)
At close: Oct 24, 2025, 4:00 PM EDT
37.63
+0.37 (0.99%)
After-hours: Oct 24, 2025, 6:52 PM EDT
Viper Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 38.05 | 38.26 | 37.23 | 37.26 | 37.26 | -1.97% | 1,131,162 |
| Oct 23, 2025 | 38.13 | 38.35 | 37.56 | 38.01 | 38.01 | 1.39% | 1,951,806 |
| Oct 22, 2025 | 37.37 | 37.98 | 36.92 | 37.49 | 37.49 | 0.73% | 1,792,553 |
| Oct 21, 2025 | 36.68 | 37.33 | 36.50 | 37.22 | 37.22 | 1.31% | 1,131,662 |
| Oct 20, 2025 | 36.41 | 37.25 | 36.40 | 36.74 | 36.74 | 1.07% | 1,469,837 |
| Oct 17, 2025 | 36.31 | 36.61 | 35.65 | 36.35 | 36.35 | 0.36% | 1,416,729 |
| Oct 16, 2025 | 36.98 | 37.25 | 35.99 | 36.22 | 36.22 | -1.60% | 1,556,357 |
| Oct 15, 2025 | 36.74 | 37.25 | 36.31 | 36.81 | 36.81 | 0.60% | 1,412,419 |
| Oct 14, 2025 | 36.43 | 36.88 | 36.26 | 36.59 | 36.59 | -1.40% | 1,177,237 |
| Oct 13, 2025 | 36.91 | 37.37 | 36.51 | 37.11 | 37.11 | 1.42% | 1,191,651 |
| Oct 10, 2025 | 37.48 | 37.92 | 36.48 | 36.59 | 36.59 | -3.28% | 1,968,296 |
| Oct 9, 2025 | 38.29 | 38.72 | 37.19 | 37.83 | 37.83 | -1.25% | 1,943,791 |
| Oct 8, 2025 | 38.29 | 38.65 | 37.30 | 38.31 | 38.31 | - | 2,198,297 |
| Oct 7, 2025 | 38.74 | 38.85 | 37.68 | 38.31 | 38.31 | -1.52% | 1,396,900 |
| Oct 6, 2025 | 39.49 | 39.56 | 38.58 | 38.90 | 38.90 | -0.28% | 1,543,907 |
| Oct 3, 2025 | 38.23 | 39.07 | 38.18 | 39.01 | 39.01 | 2.50% | 1,201,670 |
| Oct 2, 2025 | 38.66 | 39.01 | 37.88 | 38.06 | 38.06 | -1.73% | 1,255,904 |
| 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 |