Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	44.12	45.09	43.95	45.02	45.02	2.95%	1,705,596
Oct 15, 2026	44.36	44.46	43.35	43.73	43.73	-0.91%	1,926,584
Oct 14, 2026	44.64	44.96	44.01	44.13	44.13	-0.52%	2,553,212
Oct 13, 2026	43.67	44.45	43.26	44.36	44.36	2.28%	3,455,541
Oct 12, 2026	43.57	43.63	43.18	43.37	43.37	0.88%	1,776,201
Oct 9, 2026	42.63	43.49	42.48	42.99	42.99	0.84%	1,790,977
Oct 8, 2026	41.74	42.78	41.64	42.63	42.63	3.80%	2,815,572
Oct 7, 2026	41.74	42.05	40.50	41.07	41.07	-1.25%	2,351,376
Oct 6, 2026	40.80	41.85	40.60	41.59	41.59	1.76%	2,838,205
Oct 5, 2026	40.64	41.46	40.17	40.87	40.87	0.57%	2,199,509
Oct 2, 2026	40.22	40.94	40.22	40.64	40.64	-0.12%	1,906,402
Oct 1, 2026	39.93	40.75	39.77	40.69	40.69	2.01%	2,113,886
Sep 30, 2026	40.25	40.56	39.86	39.89	39.89	-0.47%	2,547,223
Sep 29, 2026	40.23	40.49	39.90	40.08	40.08	-1.11%	1,279,969
Sep 28, 2026	41.29	41.29	40.53	40.53	40.53	-0.98%	1,575,285
Sep 25, 2026	41.12	41.44	40.91	40.93	40.93	-1.71%	2,242,726
Sep 24, 2026	41.24	42.24	41.15	41.64	41.64	1.73%	3,353,870
Sep 23, 2026	41.36	41.89	40.83	40.93	40.93	0.39%	1,545,988
Sep 22, 2026	41.16	41.78	40.68	40.77	40.77	-2.28%	2,295,996
Sep 21, 2026	42.00	42.16	41.34	41.72	41.72	-1.30%	1,718,168
Sep 18, 2026	42.80	43.22	42.23	42.27	42.27	-1.54%	5,860,610
Sep 17, 2026	43.03	43.65	42.89	42.93	42.93	-0.60%	2,235,412
Sep 16, 2026	45.49	45.49	42.42	43.19	43.19	-6.03%	2,887,141
Sep 15, 2026	44.99	46.14	44.83	45.96	45.96	2.96%	1,300,575
Sep 14, 2026	45.42	45.72	44.54	44.64	44.64	-0.16%	1,836,617
Sep 11, 2026	44.78	45.00	44.37	44.71	44.71	-0.29%	891,447
Sep 10, 2026	45.93	46.00	44.47	44.84	44.84	-0.95%	1,613,483
Sep 9, 2026	45.25	45.48	44.91	45.27	45.27	0.85%	798,560
Sep 8, 2026	45.00	45.39	44.63	44.89	44.89	1.13%	1,241,872
Sep 4, 2026	44.54	44.79	44.05	44.39	44.39	-1.11%	813,509
Sep 3, 2026	45.15	45.33	44.77	44.89	44.89	-0.51%	1,026,308
Sep 2, 2026	45.01	45.41	44.86	45.12	45.12	-0.59%	920,015
Sep 1, 2026	45.27	45.43	44.93	45.39	45.39	1.34%	1,116,504
Aug 31, 2026	44.98	45.39	44.27	44.79	44.79	1.38%	987,112
Aug 28, 2026	44.69	44.99	44.11	44.18	44.18	-1.10%	1,199,734
Aug 27, 2026	44.25	44.89	43.86	44.67	44.67	0.99%	1,360,164
Aug 26, 2026	43.92	44.70	43.80	44.23	44.23	0.36%	1,217,777
Aug 25, 2026	44.22	44.70	43.99	44.07	44.07	-1.43%	1,135,009
Aug 24, 2026	44.90	45.20	44.39	44.71	44.71	-1.24%	1,384,938
Aug 21, 2026	45.04	45.46	44.63	45.27	45.27	0.53%	1,982,281
Aug 20, 2026	44.46	45.30	44.44	45.03	45.03	2.62%	2,046,535
Aug 19, 2026	43.74	44.36	43.55	43.88	43.88	0.71%	1,802,307
Aug 18, 2026	43.32	43.67	43.07	43.57	43.57	1.21%	1,807,082
Aug 17, 2026	42.33	43.11	42.16	43.05	43.05	1.80%	1,197,008
Aug 14, 2026	41.39	42.62	41.39	42.29	42.29	2.47%	1,107,162
Aug 13, 2026	41.48	41.63	40.86	41.27	41.27	-0.70%	1,510,822
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