Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.06	47.41	46.55	46.89	46.89	-0.13%	1,671,731
May 21, 2026	48.39	48.48	46.81	46.95	46.95	-1.57%	1,368,055
May 20, 2026	48.50	49.27	47.17	47.70	47.70	-2.13%	2,086,680
May 19, 2026	49.12	49.44	48.68	48.74	48.74	-0.77%	1,326,836
May 18, 2026	49.00	49.45	48.32	49.12	49.12	0.29%	1,114,802
May 15, 2026	48.11	49.01	47.81	48.98	48.98	2.72%	1,413,282
May 14, 2026	47.70	48.20	47.55	47.69	47.69	0.01%	1,263,510
May 13, 2026	48.09	48.60	47.68	48.36	47.68	0.58%	1,335,925
May 12, 2026	47.84	48.43	47.45	48.08	47.40	1.20%	1,434,540
May 11, 2026	47.44	47.71	46.80	47.51	46.84	1.54%	1,136,200
May 8, 2026	46.95	47.16	46.30	46.79	46.13	-0.40%	891,144
May 7, 2026	47.50	47.50	46.08	46.98	46.32	-1.49%	1,651,197
May 6, 2026	48.46	49.56	47.32	47.69	47.02	-4.56%	2,855,049
May 5, 2026	51.13	51.13	49.35	49.97	49.27	-1.92%	2,699,218
May 4, 2026	50.00	51.11	49.78	50.95	50.23	2.10%	1,593,791
May 1, 2026	49.29	49.95	48.45	49.90	49.20	1.05%	1,584,379
Apr 30, 2026	48.37	49.56	48.26	49.38	48.69	1.02%	1,355,562
Apr 29, 2026	48.28	49.07	48.10	48.88	48.19	2.17%	1,289,299
Apr 28, 2026	48.61	48.73	47.70	47.84	47.17	0.08%	1,161,665
Apr 27, 2026	47.95	48.45	47.63	47.80	47.13	0.48%	940,557
Apr 24, 2026	47.60	47.90	47.06	47.57	46.90	-0.38%	1,366,490
Apr 23, 2026	47.65	48.02	47.31	47.75	47.08	0.19%	1,472,488
Apr 22, 2026	47.05	47.70	47.05	47.66	46.99	1.38%	1,464,274
Apr 21, 2026	46.74	47.28	46.36	47.01	46.35	1.22%	1,266,483
Apr 20, 2026	46.11	46.61	45.40	46.45	45.79	2.30%	1,674,019
Apr 17, 2026	45.24	45.78	44.05	45.40	44.76	-3.92%	3,192,216
Apr 16, 2026	46.58	47.47	46.58	47.25	46.59	1.61%	2,037,464
Apr 15, 2026	45.04	46.69	44.89	46.50	45.85	3.20%	1,831,540
Apr 14, 2026	45.33	45.38	44.54	45.06	44.43	-1.25%	1,400,717
Apr 13, 2026	45.90	46.48	45.23	45.63	44.99	1.13%	1,464,839
Apr 10, 2026	44.80	45.28	44.55	45.12	44.49	0.67%	1,166,836
Apr 9, 2026	45.62	46.11	44.72	44.82	44.19	-1.75%	1,728,925
Apr 8, 2026	44.60	45.86	44.42	45.62	44.98	-2.85%	2,508,782
Apr 7, 2026	46.38	47.25	46.36	46.96	46.30	1.40%	1,365,439
Apr 6, 2026	46.30	46.63	45.99	46.31	45.66	-0.34%	1,210,770
Apr 2, 2026	46.15	46.92	46.01	46.47	45.82	2.36%	2,300,375
Apr 1, 2026	46.20	46.88	44.98	45.40	44.76	-3.38%	3,734,255
Mar 31, 2026	46.81	47.89	46.33	46.99	46.33	0.60%	3,589,897
Mar 30, 2026	48.27	48.38	46.46	46.71	46.05	-2.38%	2,296,860
Mar 27, 2026	47.99	48.40	47.63	47.85	47.18	0.06%	3,038,206
Mar 26, 2026	47.66	48.17	47.59	47.82	47.15	0.76%	1,791,089
Mar 25, 2026	47.36	47.90	47.28	47.46	46.79	-0.67%	1,307,410
Mar 24, 2026	47.34	48.36	47.33	47.78	47.11	0.93%	2,520,565
Mar 23, 2026	46.83	48.09	46.45	47.34	46.67	-1.56%	3,458,497
Mar 20, 2026	47.94	49.08	47.52	48.09	47.41	1.63%	8,774,962
Mar 19, 2026	47.32	47.96	47.07	47.32	46.65	0.38%	4,083,165
Mar 18, 2026	46.17	47.50	46.14	47.14	46.48	2.03%	4,029,443
Mar 17, 2026	45.32	46.34	45.14	46.20	45.55	2.90%	4,426,652
Mar 16, 2026	44.51	45.29	44.13	44.90	44.27	1.47%	4,304,205
Mar 13, 2026	44.03	44.58	43.90	44.25	43.63	0.11%	2,663,458