Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	50.22	50.50	49.46	50.18	50.18	-0.57%	954,129
Feb 19, 2025	50.58	51.47	50.20	50.47	50.47	0.22%	1,046,149
Feb 18, 2025	49.75	50.76	49.28	50.36	50.36	1.92%	1,138,394
Feb 14, 2025	49.90	50.58	48.82	49.41	49.41	-1.18%	1,164,524
Feb 13, 2025	50.10	50.32	48.35	50.00	50.00	-0.14%	1,886,542
Feb 12, 2025	50.67	51.67	50.05	50.07	50.07	-2.09%	1,352,618
Feb 11, 2025	50.96	52.03	50.67	51.14	51.14	1.07%	1,377,204
Feb 10, 2025	49.80	50.97	49.76	50.60	50.60	2.47%	1,341,066
Feb 7, 2025	49.80	50.44	49.28	49.38	49.38	-0.66%	1,063,179
Feb 6, 2025	50.19	50.36	48.76	49.71	49.71	-0.60%	2,016,452
Feb 5, 2025	48.92	50.05	48.32	50.01	50.01	2.69%	2,358,000
Feb 4, 2025	47.44	48.71	46.58	48.70	48.70	1.78%	3,919,421
Feb 3, 2025	47.27	48.03	46.69	47.85	47.85	2.03%	9,390,449
Jan 31, 2025	47.00	48.26	46.06	46.90	46.90	1.43%	14,415,795
Jan 30, 2025	47.07	47.12	45.88	46.24	46.24	-1.28%	738,938
Jan 29, 2025	46.17	46.96	45.81	46.84	46.84	0.97%	648,726
Jan 28, 2025	47.12	47.25	45.88	46.39	46.39	-0.43%	715,143
Jan 27, 2025	47.36	47.82	46.19	46.59	46.59	-2.25%	770,281
Jan 24, 2025	48.65	49.16	47.28	47.66	47.66	-1.35%	1,095,697
Jan 23, 2025	49.90	50.35	47.96	48.31	48.31	-2.80%	1,200,595
Jan 22, 2025	49.96	50.90	49.50	49.70	49.70	-1.00%	958,545
Jan 21, 2025	51.17	51.46	50.11	50.20	50.20	-2.28%	835,711
Jan 17, 2025	51.00	51.58	50.72	51.37	51.37	0.84%	681,522
Jan 16, 2025	51.23	51.86	50.50	50.94	50.94	-0.93%	707,065
Jan 15, 2025	51.02	51.68	50.52	51.42	51.42	2.08%	1,211,192
Jan 14, 2025	50.81	51.21	49.75	50.37	50.37	-0.87%	699,891
Jan 13, 2025	50.02	51.37	49.93	50.81	50.81	2.34%	1,083,378
Jan 10, 2025	51.08	51.30	49.23	49.65	49.65	-1.10%	1,000,269
Jan 8, 2025	49.88	50.24	48.50	50.20	50.20	0.26%	924,326
Jan 7, 2025	50.95	51.05	49.67	50.07	50.07	-0.87%	951,628
Jan 6, 2025	51.63	52.10	50.11	50.51	50.51	-1.10%	726,248
Jan 3, 2025	50.01	51.21	50.01	51.07	51.07	2.41%	378,286
Jan 2, 2025	49.47	50.20	49.11	49.87	49.87	1.63%	544,255
Dec 31, 2024	48.92	49.40	48.75	49.07	49.07	0.95%	703,750
Dec 30, 2024	47.99	48.85	47.78	48.61	48.61	1.17%	765,492
Dec 27, 2024	48.02	48.71	47.75	48.05	48.05	-0.33%	648,900
Dec 26, 2024	48.39	48.62	47.82	48.21	48.21	-0.19%	408,959
Dec 24, 2024	48.11	48.52	47.46	48.30	48.30	0.92%	312,350
Dec 23, 2024	47.64	48.00	47.15	47.86	47.86	0.46%	818,160
Dec 20, 2024	47.96	48.69	47.59	47.64	47.64	-0.71%	2,933,193
Dec 19, 2024	49.18	49.76	47.93	47.98	47.98	-0.58%	794,108
Dec 18, 2024	50.47	50.74	48.20	48.26	48.26	-3.94%	1,047,060
Dec 17, 2024	50.47	50.73	48.48	50.24	50.24	-1.80%	876,914
Dec 16, 2024	51.01	51.38	50.67	51.16	51.16	-0.06%	799,673
Dec 13, 2024	52.02	52.60	50.80	51.19	51.19	-0.06%	807,233
Dec 12, 2024	50.61	51.38	50.30	51.22	51.22	1.01%	819,887
Dec 11, 2024	50.96	51.29	50.56	50.71	50.71	0.60%	1,339,731
Dec 10, 2024	51.17	51.66	50.16	50.41	50.41	-0.85%	597,474
Dec 9, 2024	51.76	51.77	50.45	50.84	50.84	-0.33%	915,741
Dec 6, 2024	52.01	52.27	49.93	51.01	51.01	-2.76%	1,138,663
Dec 5, 2024	51.91	52.95	51.85	52.46	52.46	0.79%	551,608
Dec 4, 2024	54.16	54.28	51.30	52.05	52.05	-4.27%	761,269
Dec 3, 2024	54.82	54.95	54.00	54.37	54.37	0.20%	413,124
Dec 2, 2024	54.78	54.94	53.61	54.26	54.26	0.28%	807,553
Nov 29, 2024	53.88	54.55	53.88	54.11	54.11	0.32%	379,066
Nov 27, 2024	54.06	54.68	53.68	53.94	53.94	-0.59%	643,558
Nov 26, 2024	54.63	55.55	54.11	54.26	54.26	0.11%	858,091
Nov 25, 2024	56.55	56.76	53.96	54.20	54.20	-4.16%	1,546,340
Nov 22, 2024	54.61	56.63	54.57	56.55	56.55	3.40%	883,496
Nov 21, 2024	54.73	55.24	54.35	54.69	54.69	1.26%	709,087
Nov 20, 2024	53.31	54.34	53.29	54.01	54.01	1.47%	671,883
Nov 19, 2024	52.22	53.26	52.06	53.23	53.23	1.02%	538,601
Nov 18, 2024	51.45	52.86	50.71	52.69	52.69	3.64%	626,412
Nov 15, 2024	51.00	52.00	50.73	50.84	50.84	-1.01%	772,407
Nov 14, 2024	52.13	52.57	50.97	51.36	51.36	-2.13%	891,776
Nov 13, 2024	52.91	53.13	52.18	52.48	51.86	-0.66%	715,837
Nov 12, 2024	54.00	54.38	52.80	52.83	52.21	-1.58%	801,044
Nov 11, 2024	54.26	54.78	53.60	53.68	53.05	-1.41%	994,471
Nov 8, 2024	54.78	55.21	53.96	54.45	53.81	-0.60%	824,281
Nov 7, 2024	55.00	55.32	54.39	54.78	54.14	-1.15%	893,243
Nov 6, 2024	54.40	56.08	53.93	55.42	54.77	5.30%	1,251,079
Nov 5, 2024	53.97	54.66	52.11	52.63	52.01	-0.59%	1,489,838
Nov 4, 2024	52.39	53.25	52.29	52.94	52.32	1.50%	1,223,112
Nov 1, 2024	52.11	53.23	51.80	52.16	51.55	0.50%	851,139
Oct 31, 2024	52.15	52.53	51.86	51.90	51.29	0.02%	672,961
Oct 30, 2024	51.63	52.07	51.30	51.89	51.28	1.39%	525,043
Oct 29, 2024	51.36	51.66	50.88	51.18	50.58	-0.35%	658,952
Oct 28, 2024	50.62	51.61	50.50	51.36	50.76	-1.85%	750,258
Oct 25, 2024	52.96	53.25	51.98	52.33	51.72	-0.25%	622,344
Oct 24, 2024	51.92	52.59	51.76	52.46	51.84	1.39%	460,245
Oct 23, 2024	52.39	52.98	51.68	51.74	51.13	-1.90%	678,181
Oct 22, 2024	51.64	52.89	51.64	52.74	52.12	2.15%	724,639
Oct 21, 2024	52.06	52.06	51.03	51.63	51.02	0.66%	720,482
Oct 18, 2024	51.82	52.00	51.23	51.29	50.69	-1.19%	673,679
Oct 17, 2024	51.38	51.96	51.11	51.91	51.30	1.07%	470,736
Oct 16, 2024	50.41	51.52	50.35	51.36	50.76	2.13%	631,997
Oct 15, 2024	50.81	50.99	49.93	50.29	49.70	-3.23%	775,649
Oct 14, 2024	51.73	52.28	51.36	51.97	51.36	-0.23%	674,836
Oct 11, 2024	50.50	52.32	50.40	52.09	51.48	3.25%	1,107,608
Oct 10, 2024	50.84	51.13	50.34	50.45	49.86	-0.69%	690,078
Oct 9, 2024	50.22	50.83	49.85	50.80	50.20	0.63%	903,063
Oct 8, 2024	50.74	50.94	49.84	50.48	49.89	-1.58%	1,143,797
Oct 7, 2024	50.30	51.73	50.30	51.29	50.69	2.13%	1,192,974
Oct 4, 2024	48.83	50.37	48.54	50.22	49.63	3.53%	1,552,903
Oct 3, 2024	47.30	48.60	46.80	48.51	47.94	3.30%	2,105,241
Oct 2, 2024	47.31	47.31	46.51	46.96	46.41	1.21%	962,573
Oct 1, 2024	44.93	46.73	44.65	46.40	45.86	2.86%	1,436,260
Sep 30, 2024	44.78	45.53	44.26	45.11	44.58	0.56%	1,350,463
Sep 27, 2024	44.44	45.01	44.09	44.86	44.33	1.95%	3,459,595
Sep 26, 2024	46.07	46.41	43.90	44.00	43.48	-6.52%	2,052,045