Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	52.39	53.25	52.29	52.94	52.94	1.50%	1,221,024
Nov 1, 2024	52.11	53.23	51.80	52.16	52.16	0.50%	851,139
Oct 31, 2024	52.15	52.53	51.86	51.90	51.90	0.02%	672,961
Oct 30, 2024	51.63	52.07	51.30	51.89	51.89	1.39%	525,043
Oct 29, 2024	51.36	51.66	50.88	51.18	51.18	-0.35%	658,952
Oct 28, 2024	50.62	51.61	50.50	51.36	51.36	-1.85%	750,258
Oct 25, 2024	52.96	53.25	51.98	52.33	52.33	-0.25%	622,344
Oct 24, 2024	51.92	52.59	51.76	52.46	52.46	1.39%	460,245
Oct 23, 2024	52.39	52.98	51.68	51.74	51.74	-1.90%	678,181
Oct 22, 2024	51.64	52.89	51.64	52.74	52.74	2.15%	724,639
Oct 21, 2024	52.06	52.06	51.03	51.63	51.63	0.66%	720,482
Oct 18, 2024	51.82	52.00	51.23	51.29	51.29	-1.19%	673,679
Oct 17, 2024	51.38	51.96	51.11	51.91	51.91	1.07%	470,736
Oct 16, 2024	50.41	51.52	50.35	51.36	51.36	2.13%	631,997
Oct 15, 2024	50.81	50.99	49.93	50.29	50.29	-3.23%	775,649
Oct 14, 2024	51.73	52.28	51.36	51.97	51.97	-0.23%	674,836
Oct 11, 2024	50.50	52.32	50.40	52.09	52.09	3.25%	1,107,608
Oct 10, 2024	50.84	51.13	50.34	50.45	50.45	-0.69%	690,078
Oct 9, 2024	50.22	50.83	49.85	50.80	50.80	0.63%	903,063
Oct 8, 2024	50.74	50.94	49.84	50.48	50.48	-1.58%	1,143,797
Oct 7, 2024	50.30	51.73	50.30	51.29	51.29	2.13%	1,192,974
Oct 4, 2024	48.83	50.37	48.54	50.22	50.22	3.53%	1,552,903
Oct 3, 2024	47.30	48.60	46.80	48.51	48.51	3.30%	2,105,241
Oct 2, 2024	47.31	47.31	46.51	46.96	46.96	1.21%	962,573
Oct 1, 2024	44.93	46.73	44.65	46.40	46.40	2.86%	1,436,260
Sep 30, 2024	44.78	45.53	44.26	45.11	45.11	0.56%	1,350,463
Sep 27, 2024	44.44	45.01	44.09	44.86	44.86	1.95%	3,459,595
Sep 26, 2024	46.07	46.41	43.90	44.00	44.00	-6.52%	2,052,045
Sep 25, 2024	47.21	47.85	46.62	47.07	47.07	-0.97%	1,127,159
Sep 24, 2024	47.50	47.68	46.59	47.53	47.53	1.30%	1,005,992
Sep 23, 2024	45.68	47.05	45.62	46.92	46.92	2.76%	1,706,511
Sep 20, 2024	45.13	45.87	44.45	45.66	45.66	0.46%	14,601,691
Sep 19, 2024	45.90	46.39	45.24	45.45	45.45	0.91%	2,093,822
Sep 18, 2024	44.48	45.84	44.45	45.04	45.04	0.45%	1,751,186
Sep 17, 2024	43.22	45.05	43.22	44.84	44.84	3.51%	1,762,485
Sep 16, 2024	43.31	43.83	42.62	43.32	43.32	0.81%	2,120,592
Sep 13, 2024	43.57	44.07	42.68	42.97	42.97	-0.88%	1,985,876
Sep 12, 2024	43.66	44.42	42.95	43.35	43.35	-3.94%	7,379,200
Sep 11, 2024	45.03	45.40	44.14	45.13	45.13	0.76%	1,001,335
Sep 10, 2024	46.62	46.64	44.34	44.79	44.79	-4.44%	2,035,697
Sep 9, 2024	47.56	49.37	46.62	46.87	46.87	2.79%	3,333,523
Sep 6, 2024	46.28	46.60	45.16	45.60	45.60	-1.79%	1,173,204
Sep 5, 2024	46.99	46.99	45.83	46.43	46.43	0.17%	1,006,241
Sep 4, 2024	46.36	47.12	46.16	46.35	46.35	-0.17%	900,280
Sep 3, 2024	46.71	46.92	46.01	46.43	46.43	-2.46%	986,268
Aug 30, 2024	47.79	48.02	46.41	47.60	47.60	-1.37%	1,205,033
Aug 29, 2024	48.02	48.67	47.52	48.26	48.26	0.65%	825,066
Aug 28, 2024	47.64	48.08	47.47	47.95	47.95	0.08%	572,763
Aug 27, 2024	48.23	48.23	47.70	47.91	47.91	-1.09%	584,819
Aug 26, 2024	47.91	48.72	47.91	48.44	48.44	2.17%	852,089
Aug 23, 2024	46.89	47.74	46.61	47.41	47.41	2.13%	757,696
Aug 22, 2024	46.73	46.86	46.21	46.42	46.42	-0.45%	564,570
Aug 21, 2024	46.50	46.91	46.02	46.63	46.63	0.91%	526,822
Aug 20, 2024	47.25	47.37	45.80	46.21	46.21	-2.37%	679,843
Aug 19, 2024	47.14	48.04	46.91	47.33	47.33	1.02%	734,379
Aug 16, 2024	47.28	47.68	46.83	46.85	46.85	-1.74%	687,887
Aug 15, 2024	46.56	47.69	46.56	47.68	47.68	1.82%	849,055
Aug 14, 2024	46.49	47.37	46.29	46.83	46.21	1.19%	1,022,717
Aug 13, 2024	46.26	46.41	45.34	46.28	45.67	-1.07%	915,990
Aug 12, 2024	45.90	46.91	45.71	46.78	46.16	2.99%	592,708
Aug 9, 2024	45.84	45.84	45.18	45.42	44.82	-0.70%	596,315
Aug 8, 2024	44.81	46.00	44.38	45.74	45.13	3.53%	971,678
Aug 7, 2024	43.76	45.19	43.67	44.18	43.60	2.55%	1,244,495
Aug 6, 2024	40.06	43.50	40.00	43.08	42.51	9.70%	2,130,597
Aug 5, 2024	38.79	39.78	37.88	39.27	38.75	-2.43%	1,243,276
Aug 2, 2024	41.34	41.46	39.26	40.25	39.72	-3.98%	1,471,851
Aug 1, 2024	42.68	42.72	41.34	41.92	41.37	-1.76%	838,378
Jul 31, 2024	42.47	42.95	42.24	42.67	42.11	1.69%	790,512
Jul 30, 2024	41.48	42.26	41.29	41.96	41.40	0.94%	676,194
Jul 29, 2024	42.65	42.79	40.97	41.57	41.02	-1.73%	968,778
Jul 26, 2024	42.00	42.35	41.74	42.30	41.74	0.19%	684,634
Jul 25, 2024	41.67	42.68	41.35	42.22	41.66	1.05%	1,029,468
Jul 24, 2024	42.46	42.92	41.60	41.78	41.23	-1.32%	1,147,756
Jul 23, 2024	42.52	42.84	41.74	42.34	41.78	-1.14%	1,024,421
Jul 22, 2024	42.91	43.12	42.43	42.83	42.26	-0.23%	2,030,912
Jul 19, 2024	42.35	43.29	42.17	42.93	42.36	1.37%	1,736,007
Jul 18, 2024	41.20	42.68	40.98	42.35	41.79	2.92%	2,236,499
Jul 17, 2024	41.50	41.83	41.13	41.15	40.61	-0.24%	833,333
Jul 16, 2024	40.68	41.33	40.47	41.25	40.70	1.05%	533,723
Jul 15, 2024	39.85	40.83	39.49	40.82	40.28	3.00%	429,131
Jul 12, 2024	40.02	40.10	39.43	39.63	39.11	-0.88%	620,813
Jul 11, 2024	39.56	40.32	39.33	39.98	39.45	1.04%	564,379
Jul 10, 2024	38.94	39.68	38.79	39.57	39.05	1.62%	805,008
Jul 9, 2024	39.07	39.44	38.90	38.94	38.42	-0.66%	693,975
Jul 8, 2024	39.00	39.35	38.75	39.20	38.68	0.54%	505,115
Jul 5, 2024	39.52	39.82	38.66	38.99	38.47	-1.44%	1,495,544
Jul 3, 2024	39.01	39.80	38.91	39.56	39.04	1.46%	663,953
Jul 2, 2024	38.25	39.02	38.20	38.99	38.47	2.23%	983,375
Jul 1, 2024	37.71	38.95	37.70	38.14	37.64	1.63%	1,130,154
Jun 28, 2024	38.11	38.20	37.21	37.53	37.03	-0.82%	6,466,122
Jun 27, 2024	37.58	37.85	37.09	37.84	37.34	1.31%	643,373
Jun 26, 2024	37.10	37.46	36.87	37.35	36.86	0.67%	1,011,118
Jun 25, 2024	37.26	37.28	36.67	37.10	36.61	-0.43%	882,597
Jun 24, 2024	36.13	37.44	36.13	37.26	36.77	3.56%	746,898
Jun 21, 2024	36.87	37.08	35.98	35.98	35.50	-2.36%	3,335,653
Jun 20, 2024	36.34	37.13	36.34	36.85	36.36	1.54%	1,001,083
Jun 18, 2024	36.16	36.58	36.11	36.29	35.81	0.47%	706,553
Jun 17, 2024	36.20	36.41	35.46	36.12	35.64	0.53%	747,425
Jun 14, 2024	37.37	37.41	35.93	35.93	35.45	-4.03%	644,535
Jun 13, 2024	38.20	38.36	37.34	37.44	36.94	-1.96%	849,857