Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.20	38.74	37.94	38.68	38.68	1.34%	1,797,916
Aug 12, 2025	37.50	38.64	37.42	38.17	38.17	2.36%	2,038,779
Aug 11, 2025	37.93	38.20	36.89	37.29	37.29	-1.38%	1,681,768
Aug 8, 2025	37.83	38.40	37.60	37.81	37.81	0.21%	2,542,610
Aug 7, 2025	38.55	39.15	37.65	37.73	37.73	-1.54%	2,269,284
Aug 6, 2025	37.56	39.19	37.51	38.32	38.32	2.35%	3,879,753
Aug 5, 2025	37.08	38.12	36.97	37.44	37.44	-0.16%	3,828,132
Aug 4, 2025	36.73	37.55	36.43	37.50	37.50	2.46%	1,898,267
Aug 1, 2025	37.50	37.50	36.02	36.60	36.60	-2.81%	2,257,347
Jul 31, 2025	37.23	38.17	37.20	37.66	37.66	0.35%	1,405,833
Jul 30, 2025	37.79	37.88	37.35	37.53	37.53	-0.79%	1,440,313
Jul 29, 2025	38.07	38.46	37.21	37.83	37.83	-0.68%	2,082,000
Jul 28, 2025	38.20	38.51	37.88	38.09	38.09	0.47%	1,126,015
Jul 25, 2025	38.13	38.17	37.59	37.91	37.91	-0.16%	984,156
Jul 24, 2025	37.73	38.03	37.39	37.97	37.97	0.64%	1,195,188
Jul 23, 2025	37.54	37.79	37.16	37.73	37.73	0.40%	1,244,945
Jul 22, 2025	37.47	38.37	37.47	37.58	37.58	0.32%	1,397,713
Jul 21, 2025	38.87	39.01	37.44	37.46	37.46	-3.23%	1,591,240
Jul 18, 2025	38.64	39.04	38.36	38.71	38.71	1.71%	1,443,243
Jul 17, 2025	36.56	38.14	36.43	38.06	38.06	4.19%	1,456,019
Jul 16, 2025	37.02	37.29	36.34	36.53	36.53	-1.54%	1,267,098
Jul 15, 2025	37.48	37.76	37.02	37.10	37.10	-1.20%	1,216,830
Jul 14, 2025	38.73	38.73	37.30	37.55	37.55	-2.64%	1,778,014
Jul 11, 2025	37.12	38.90	37.11	38.57	38.57	3.91%	2,037,007
Jul 10, 2025	37.21	37.27	36.43	37.12	37.12	-0.27%	1,738,759
Jul 9, 2025	37.62	37.87	37.07	37.22	37.22	-1.61%	1,629,534
Jul 8, 2025	36.60	38.09	36.52	37.83	37.83	3.47%	2,237,515
Jul 7, 2025	38.11	38.11	36.04	36.56	36.56	-3.92%	3,502,419
Jul 3, 2025	38.71	38.75	37.84	38.05	38.05	-1.83%	1,274,865
Jul 2, 2025	38.73	38.82	37.76	38.76	38.76	1.33%	1,601,293
Jul 1, 2025	38.12	38.56	37.47	38.25	38.25	0.31%	1,464,415
Jun 30, 2025	38.35	38.47	37.84	38.13	38.13	-0.24%	2,448,192
Jun 27, 2025	38.76	39.45	38.05	38.22	38.22	-0.86%	3,091,823
Jun 26, 2025	38.31	38.80	38.02	38.55	38.55	1.26%	1,268,331
Jun 25, 2025	38.50	38.64	38.06	38.07	38.07	-1.35%	1,554,134
Jun 24, 2025	38.29	38.88	37.80	38.59	38.59	-0.23%	1,856,033
Jun 23, 2025	41.35	41.35	38.55	38.68	38.68	-5.01%	1,894,387
Jun 20, 2025	41.15	41.25	40.50	40.72	40.72	-0.29%	1,500,445
Jun 18, 2025	41.94	42.22	40.79	40.84	40.84	-2.13%	1,251,103
Jun 17, 2025	41.57	42.28	41.45	41.73	41.73	0.75%	1,159,683
Jun 16, 2025	42.31	42.70	41.29	41.42	41.42	-2.59%	1,509,105
Jun 13, 2025	43.05	43.12	41.66	42.52	42.52	2.78%	2,676,981
Jun 12, 2025	41.67	41.71	41.03	41.37	41.37	-1.24%	1,521,113
Jun 11, 2025	41.58	42.42	41.03	41.89	41.89	1.70%	1,592,070
Jun 10, 2025	41.71	42.28	41.04	41.19	41.19	-0.29%	1,461,125
Jun 9, 2025	41.22	42.12	41.16	41.31	41.31	-0.05%	1,127,648
Jun 6, 2025	40.61	41.53	40.61	41.33	41.33	2.84%	1,446,394
Jun 5, 2025	40.50	40.84	39.80	40.19	40.19	0.12%	2,024,890
Jun 4, 2025	41.36	42.21	40.06	40.14	40.14	-3.11%	2,541,608
Jun 3, 2025	39.55	41.89	38.69	41.43	41.43	3.65%	5,317,194