Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
54.01
+0.78 (1.47%)
At close: Nov 20, 2024, 4:00 PM
54.30
+0.29 (0.54%)
Pre-market: Nov 21, 2024, 7:28 AM EST

Viper Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202453.3154.3453.2954.0154.011.47%631,922
Nov 19, 202452.2253.2652.0653.2353.231.02%538,601
Nov 18, 202451.4552.8650.7152.6952.693.64%626,412
Nov 15, 202451.0052.0050.7350.8450.84-1.01%772,407
Nov 14, 202452.1352.5750.9751.3651.36-2.13%891,776
Nov 13, 202452.9153.1352.1852.4851.86-0.66%715,837
Nov 12, 202454.0054.3852.8052.8352.21-1.58%801,044
Nov 11, 202454.2654.7853.6053.6853.05-1.41%994,471
Nov 8, 202454.7855.2153.9654.4553.81-0.60%824,281
Nov 7, 202455.0055.3254.3954.7854.14-1.15%893,243
Nov 6, 202454.4056.0853.9355.4254.775.30%1,251,079
Nov 5, 202453.9754.6652.1152.6352.01-0.59%1,489,838
Nov 4, 202452.3953.2552.2952.9452.321.50%1,223,112
Nov 1, 202452.1153.2351.8052.1651.550.50%851,139
Oct 31, 202452.1552.5351.8651.9051.290.02%672,961
Oct 30, 202451.6352.0751.3051.8951.281.39%525,043
Oct 29, 202451.3651.6650.8851.1850.58-0.35%658,952
Oct 28, 202450.6251.6150.5051.3650.76-1.85%750,258
Oct 25, 202452.9653.2551.9852.3351.72-0.25%622,344
Oct 24, 202451.9252.5951.7652.4651.841.39%460,245
Oct 23, 202452.3952.9851.6851.7451.13-1.90%678,181
Oct 22, 202451.6452.8951.6452.7452.122.15%724,639
Oct 21, 202452.0652.0651.0351.6351.020.66%720,482
Oct 18, 202451.8252.0051.2351.2950.69-1.19%673,679
Oct 17, 202451.3851.9651.1151.9151.301.07%470,736
Oct 16, 202450.4151.5250.3551.3650.762.13%631,997
Oct 15, 202450.8150.9949.9350.2949.70-3.23%775,649
Oct 14, 202451.7352.2851.3651.9751.36-0.23%674,836
Oct 11, 202450.5052.3250.4052.0951.483.25%1,107,608
Oct 10, 202450.8451.1350.3450.4549.86-0.69%690,078
Oct 9, 202450.2250.8349.8550.8050.200.63%903,063
Oct 8, 202450.7450.9449.8450.4849.89-1.58%1,143,797
Oct 7, 202450.3051.7350.3051.2950.692.13%1,192,974
Oct 4, 202448.8350.3748.5450.2249.633.53%1,552,903
Oct 3, 202447.3048.6046.8048.5147.943.30%2,105,241
Oct 2, 202447.3147.3146.5146.9646.411.21%962,573
Oct 1, 202444.9346.7344.6546.4045.862.86%1,436,260
Sep 30, 202444.7845.5344.2645.1144.580.56%1,350,463
Sep 27, 202444.4445.0144.0944.8644.331.95%3,459,595
Sep 26, 202446.0746.4143.9044.0043.48-6.52%2,052,045
Sep 25, 202447.2147.8546.6247.0746.52-0.97%1,127,159
Sep 24, 202447.5047.6846.5947.5346.971.30%1,005,992
Sep 23, 202445.6847.0545.6246.9246.372.76%1,706,511
Sep 20, 202445.1345.8744.4545.6645.120.46%14,601,691
Sep 19, 202445.9046.3945.2445.4544.920.91%2,093,822
Sep 18, 202444.4845.8444.4545.0444.510.45%1,751,186
Sep 17, 202443.2245.0543.2244.8444.313.51%1,762,485
Sep 16, 202443.3143.8342.6243.3242.810.81%2,120,592
Sep 13, 202443.5744.0742.6842.9742.47-0.88%1,985,876
Sep 12, 202443.6644.4242.9543.3542.84-3.94%7,379,200
Sep 11, 202445.0345.4044.1445.1344.600.76%1,001,335
Sep 10, 202446.6246.6444.3444.7944.26-4.44%2,035,697
Sep 9, 202447.5649.3746.6246.8746.322.79%3,333,523
Sep 6, 202446.2846.6045.1645.6045.07-1.79%1,173,204
Sep 5, 202446.9946.9945.8346.4345.890.17%1,006,241
Sep 4, 202446.3647.1246.1646.3545.81-0.17%900,280
Sep 3, 202446.7146.9246.0146.4345.89-2.46%986,268
Aug 30, 202447.7948.0246.4147.6047.04-1.37%1,205,033
Aug 29, 202448.0248.6747.5248.2647.690.65%825,066
Aug 28, 202447.6448.0847.4747.9547.390.08%572,763
Aug 27, 202448.2348.2347.7047.9147.35-1.09%584,819
Aug 26, 202447.9148.7247.9148.4447.872.17%852,089
Aug 23, 202446.8947.7446.6147.4146.852.13%757,696
Aug 22, 202446.7346.8646.2146.4245.88-0.45%564,570
Aug 21, 202446.5046.9146.0246.6346.080.91%526,822
Aug 20, 202447.2547.3745.8046.2145.67-2.37%679,843
Aug 19, 202447.1448.0446.9147.3346.771.02%734,379
Aug 16, 202447.2847.6846.8346.8546.30-1.74%687,887
Aug 15, 202446.5647.6946.5647.6847.121.82%849,055
Aug 14, 202446.4947.3746.2946.8345.671.19%1,022,717
Aug 13, 202446.2646.4145.3446.2845.13-1.07%915,990
Aug 12, 202445.9046.9145.7146.7845.622.99%592,708
Aug 9, 202445.8445.8445.1845.4244.29-0.70%596,315
Aug 8, 202444.8146.0044.3845.7444.603.53%971,678
Aug 7, 202443.7645.1943.6744.1843.082.55%1,244,495
Aug 6, 202440.0643.5040.0043.0842.019.70%2,130,597
Aug 5, 202438.7939.7837.8839.2738.30-2.43%1,243,276
Aug 2, 202441.3441.4639.2640.2539.25-3.98%1,471,851
Aug 1, 202442.6842.7241.3441.9240.88-1.76%838,378
Jul 31, 202442.4742.9542.2442.6741.611.69%790,512
Jul 30, 202441.4842.2641.2941.9640.920.94%676,194
Jul 29, 202442.6542.7940.9741.5740.54-1.73%968,778
Jul 26, 202442.0042.3541.7442.3041.250.19%684,634
Jul 25, 202441.6742.6841.3542.2241.171.05%1,029,468
Jul 24, 202442.4642.9241.6041.7840.74-1.32%1,147,756
Jul 23, 202442.5242.8441.7442.3441.29-1.14%1,024,421
Jul 22, 202442.9143.1242.4342.8341.77-0.23%2,030,912
Jul 19, 202442.3543.2942.1742.9341.861.37%1,736,007
Jul 18, 202441.2042.6840.9842.3541.302.92%2,236,499
Jul 17, 202441.5041.8341.1341.1540.13-0.24%833,333
Jul 16, 202440.6841.3340.4741.2540.231.05%533,723
Jul 15, 202439.8540.8339.4940.8239.813.00%429,131
Jul 12, 202440.0240.1039.4339.6338.65-0.88%620,813
Jul 11, 202439.5640.3239.3339.9838.991.04%564,379
Jul 10, 202438.9439.6838.7939.5738.591.62%805,008
Jul 9, 202439.0739.4438.9038.9437.97-0.66%693,975
Jul 8, 202439.0039.3538.7539.2038.230.54%505,115
Jul 5, 202439.5239.8238.6638.9938.02-1.44%1,495,544
Jul 3, 202439.0139.8038.9139.5638.581.46%663,953
Jul 2, 202438.2539.0238.2038.9938.022.23%983,375