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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202538.0538.2637.2337.2637.26-1.97%1,131,162
Oct 23, 202538.1338.3537.5638.0138.011.39%1,951,806
Oct 22, 202537.3737.9836.9237.4937.490.73%1,792,553
Oct 21, 202536.6837.3336.5037.2237.221.31%1,131,662
Oct 20, 202536.4137.2536.4036.7436.741.07%1,469,837
Oct 17, 202536.3136.6135.6536.3536.350.36%1,416,729
Oct 16, 202536.9837.2535.9936.2236.22-1.60%1,556,357
Oct 15, 202536.7437.2536.3136.8136.810.60%1,412,419
Oct 14, 202536.4336.8836.2636.5936.59-1.40%1,177,237
Oct 13, 202536.9137.3736.5137.1137.111.42%1,191,651
Oct 10, 202537.4837.9236.4836.5936.59-3.28%1,968,296
Oct 9, 202538.2938.7237.1937.8337.83-1.25%1,943,791
Oct 8, 202538.2938.6537.3038.3138.31-2,198,297
Oct 7, 202538.7438.8537.6838.3138.31-1.52%1,396,900
Oct 6, 202539.4939.5638.5838.9038.90-0.28%1,543,907
Oct 3, 202538.2339.0738.1839.0139.012.50%1,201,670
Oct 2, 202538.6639.0137.8838.0638.06-1.73%1,255,904
Oct 1, 202538.0138.8337.8638.7338.731.33%1,582,070
Sep 30, 202538.2438.5737.7638.2238.22-0.68%2,305,008
Sep 29, 202539.3539.4838.2238.4838.48-3.10%1,751,944
Sep 26, 202539.6640.3439.6039.7139.710.28%2,694,846
Sep 25, 202539.4739.9839.1739.6039.60-2,464,001
Sep 24, 202539.0040.1338.4039.6039.602.88%1,667,567
Sep 23, 202537.4238.8837.4238.4938.493.08%1,530,518
Sep 22, 202537.3137.6737.0737.3437.34-0.16%2,225,656
Sep 19, 202537.9538.0236.6537.4037.40-1.48%4,335,488
Sep 18, 202537.9238.1537.6137.9637.960.26%1,693,613
Sep 17, 202537.9838.6037.7537.8637.86-0.86%1,016,137
Sep 16, 202537.7438.5337.7438.1938.191.84%1,693,435
Sep 15, 202538.6038.8337.4337.5037.50-2.77%1,693,865
Sep 12, 202539.1939.8238.5338.5738.57-1.08%1,194,371
Sep 11, 202538.9039.2838.5738.9938.99-0.61%1,418,008
Sep 10, 202538.4739.2738.0039.2339.232.75%1,592,725
Sep 9, 202537.7538.4437.6238.1838.181.95%1,257,326
Sep 8, 202537.5037.9136.4437.4537.450.46%2,331,631
Sep 5, 202538.5738.8337.1137.2837.28-4.53%2,812,454
Sep 4, 202538.0439.2437.6639.0539.052.49%2,216,441
Sep 3, 202539.0039.4838.0738.1038.10-3.67%1,870,543
Sep 2, 202539.4740.0939.3739.5539.55-0.74%2,608,392
Aug 29, 202540.2540.5339.8239.8539.85-1.15%1,333,622
Aug 28, 202539.2240.3339.0040.3140.312.65%1,563,639
Aug 27, 202538.7539.6638.6939.2739.270.77%2,161,408
Aug 26, 202539.2539.5338.7638.9738.97-1.22%2,289,697
Aug 25, 202539.0039.5538.8839.4539.451.18%2,143,007
Aug 22, 202537.2439.0137.2438.9938.994.92%1,824,048
Aug 21, 202537.0537.6036.9737.1637.16-0.16%2,645,830
Aug 20, 202537.7237.7936.6037.2237.22-0.40%3,371,579
Aug 19, 202537.1238.1937.1037.3737.370.35%2,335,033
Aug 18, 202537.7237.7537.1737.2437.24-1.46%9,159,341
Aug 15, 202538.3438.4937.6937.7937.79-1.67%2,293,874