Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	44.54	44.79	44.05	44.39	44.39	-1.11%	812,984
Sep 3, 2026	45.15	45.33	44.77	44.89	44.89	-0.51%	1,019,693
Sep 2, 2026	45.01	45.41	44.86	45.12	45.12	-0.59%	919,715
Sep 1, 2026	45.27	45.43	44.93	45.39	45.39	1.34%	1,116,243
Aug 31, 2026	44.98	45.39	44.27	44.79	44.79	1.38%	987,005
Aug 28, 2026	44.69	44.99	44.11	44.18	44.18	-1.10%	1,199,728
Aug 27, 2026	44.25	44.89	43.86	44.67	44.67	0.99%	1,359,194
Aug 26, 2026	43.92	44.70	43.80	44.23	44.23	0.36%	1,217,774
Aug 25, 2026	44.22	44.70	43.99	44.07	44.07	-1.43%	1,133,763
Aug 24, 2026	44.90	45.20	44.39	44.71	44.71	-1.24%	1,383,442
Aug 21, 2026	45.04	45.46	44.63	45.27	45.27	0.53%	1,982,084
Aug 20, 2026	44.46	45.30	44.44	45.03	45.03	2.62%	2,046,252
Aug 19, 2026	43.74	44.36	43.55	43.88	43.88	0.71%	1,802,051
Aug 18, 2026	43.32	43.67	43.07	43.57	43.57	1.21%	1,807,012
Aug 17, 2026	42.33	43.11	42.16	43.05	43.05	1.80%	1,195,761
Aug 14, 2026	41.39	42.62	41.39	42.29	42.29	2.47%	1,106,823
Aug 13, 2026	41.48	41.63	40.86	41.27	41.27	-0.70%	1,510,275
Aug 12, 2026	42.85	42.99	42.10	42.23	41.56	-1.52%	1,938,716
Aug 11, 2026	42.34	43.00	41.97	42.88	42.20	1.20%	1,265,190
Aug 10, 2026	41.51	42.47	41.50	42.37	41.70	3.80%	1,798,838
Aug 7, 2026	41.11	41.50	40.75	40.82	40.17	-1.42%	1,522,303
Aug 6, 2026	42.19	42.24	41.25	41.41	40.75	-0.05%	1,937,670
Aug 5, 2026	42.57	42.80	41.37	41.43	40.77	-2.15%	2,259,965
Aug 4, 2026	43.13	43.13	42.09	42.34	41.67	-3.09%	3,454,077
Aug 3, 2026	43.32	43.93	42.91	43.69	43.00	-2.06%	1,599,655
Jul 31, 2026	43.53	44.71	43.48	44.61	43.90	2.65%	1,391,248
Jul 30, 2026	43.21	43.47	42.61	43.46	42.77	0.65%	1,378,999
Jul 29, 2026	43.05	43.45	42.94	43.18	42.49	2.71%	1,470,752
Jul 28, 2026	43.04	43.24	42.04	42.04	41.37	-2.32%	1,808,115
Jul 27, 2026	44.33	44.65	42.98	43.04	42.36	-4.63%	1,410,575
Jul 24, 2026	45.14	45.58	44.84	45.13	44.41	-0.02%	1,400,402
Jul 23, 2026	45.99	46.00	45.04	45.14	44.42	-0.29%	1,238,118
Jul 22, 2026	45.11	45.54	44.98	45.27	44.55	0.91%	1,017,544
Jul 21, 2026	44.50	44.87	44.20	44.86	44.15	1.13%	1,029,422
Jul 20, 2026	44.20	44.98	43.92	44.36	43.66	-0.05%	1,389,021
Jul 17, 2026	44.46	44.75	43.87	44.38	43.68	0.73%	1,502,193
Jul 16, 2026	43.32	44.21	43.32	44.06	43.36	1.71%	1,836,118
Jul 15, 2026	43.34	43.48	42.72	43.32	42.63	0.74%	1,545,016
Jul 14, 2026	43.69	43.81	42.61	43.00	42.32	-0.49%	1,076,430
Jul 13, 2026	42.66	43.58	42.61	43.21	42.52	2.81%	1,255,376
Jul 10, 2026	41.88	42.06	41.51	42.03	41.36	0.86%	947,928
Jul 9, 2026	42.66	42.83	41.62	41.67	41.01	-3.07%	1,642,859
Jul 8, 2026	42.57	43.04	41.63	42.99	42.31	3.29%	2,594,860
Jul 7, 2026	40.66	41.67	40.66	41.62	40.96	2.82%	2,131,971
Jul 6, 2026	40.30	41.08	40.17	40.48	39.84	-0.66%	1,990,239
Jul 2, 2026	41.48	41.51	40.36	40.75	40.10	-1.14%	2,071,596
Jul 1, 2026	42.45	42.82	41.13	41.22	40.57	-2.78%	1,941,832
Jun 30, 2026	42.41	42.81	42.30	42.40	41.73	-0.02%	2,094,909
Jun 29, 2026	42.46	42.84	42.02	42.41	41.74	-0.38%	2,401,176
Jun 26, 2026	43.27	43.94	42.47	42.57	41.89	-2.25%	2,759,564