Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	51.13	51.13	49.42	49.48	-	-2.89%	813,905
May 4, 2026	50.00	51.11	49.78	50.95	50.95	2.10%	1,591,480
May 1, 2026	49.29	49.95	48.45	49.90	49.90	1.05%	1,583,548
Apr 30, 2026	48.37	49.56	48.26	49.38	49.38	1.02%	1,355,344
Apr 29, 2026	48.28	49.07	48.10	48.88	48.88	2.17%	1,289,128
Apr 28, 2026	48.61	48.73	47.70	47.84	47.84	0.08%	1,161,106
Apr 27, 2026	47.95	48.45	47.63	47.80	47.80	0.48%	940,216
Apr 24, 2026	47.60	47.90	47.06	47.57	47.57	-0.38%	1,366,460
Apr 23, 2026	47.65	48.02	47.31	47.75	47.75	0.19%	1,472,418
Apr 22, 2026	47.05	47.70	47.05	47.66	47.66	1.38%	1,464,046
Apr 21, 2026	46.74	47.28	46.36	47.01	47.01	1.22%	1,266,459
Apr 20, 2026	46.11	46.61	45.40	46.45	46.45	2.30%	1,673,616
Apr 17, 2026	45.24	45.78	44.05	45.40	45.40	-3.92%	3,141,633
Apr 16, 2026	46.58	47.47	46.58	47.25	47.25	1.61%	2,024,428
Apr 15, 2026	45.04	46.69	44.89	46.50	46.50	3.20%	1,831,273
Apr 14, 2026	45.33	45.38	44.54	45.06	45.06	-1.25%	1,396,394
Apr 13, 2026	45.90	46.48	45.23	45.63	45.63	1.13%	1,464,522
Apr 10, 2026	44.80	45.28	44.55	45.12	45.12	0.67%	1,166,793
Apr 9, 2026	45.62	46.11	44.72	44.82	44.82	-1.75%	1,728,907
Apr 8, 2026	44.60	45.86	44.42	45.62	45.62	-2.85%	2,508,782
Apr 7, 2026	46.38	47.25	46.36	46.96	46.96	1.40%	1,365,439
Apr 6, 2026	46.30	46.63	45.99	46.31	46.31	-0.34%	1,210,770
Apr 2, 2026	46.15	46.92	46.01	46.47	46.47	2.36%	2,300,375
Apr 1, 2026	46.20	46.88	44.98	45.40	45.40	-3.38%	3,734,255
Mar 31, 2026	46.81	47.89	46.33	46.99	46.99	0.60%	3,589,897
Mar 30, 2026	48.27	48.38	46.46	46.71	46.71	-2.38%	2,296,860
Mar 27, 2026	47.99	48.40	47.63	47.85	47.85	0.06%	3,038,206
Mar 26, 2026	47.66	48.17	47.59	47.82	47.82	0.76%	1,791,089
Mar 25, 2026	47.36	47.90	47.28	47.46	47.46	-0.67%	1,307,410
Mar 24, 2026	47.34	48.36	47.33	47.78	47.78	0.93%	2,520,565
Mar 23, 2026	46.83	48.09	46.45	47.34	47.34	-1.56%	3,458,497
Mar 20, 2026	47.94	49.08	47.52	48.09	48.09	1.63%	8,774,962
Mar 19, 2026	47.32	47.96	47.07	47.32	47.32	0.38%	4,083,165
Mar 18, 2026	46.17	47.50	46.14	47.14	47.14	2.03%	4,029,443
Mar 17, 2026	45.32	46.34	45.14	46.20	46.20	2.90%	4,426,652
Mar 16, 2026	44.51	45.29	44.13	44.90	44.90	1.47%	4,304,205
Mar 13, 2026	44.03	44.58	43.90	44.25	44.25	0.11%	2,663,458
Mar 12, 2026	44.00	44.77	43.86	44.20	44.20	0.89%	3,668,515
Mar 11, 2026	43.16	43.91	43.05	43.81	43.81	1.72%	3,841,991
Mar 10, 2026	43.75	44.32	42.98	43.07	43.07	-2.42%	3,876,057
Mar 9, 2026	44.24	44.35	43.23	44.14	44.14	0.09%	4,860,177
Mar 6, 2026	44.07	44.45	43.59	44.10	44.10	1.03%	4,836,270
Mar 5, 2026	44.16	44.46	43.48	43.65	43.65	-2.24%	7,072,605
Mar 4, 2026	44.64	45.19	44.08	44.65	44.13	-0.29%	8,933,486
Mar 3, 2026	45.90	45.97	44.35	44.78	44.26	-5.90%	14,805,030
Mar 2, 2026	47.68	48.00	46.50	47.59	47.04	2.26%	3,570,305
Feb 27, 2026	47.05	47.84	46.15	46.54	46.00	0.19%	4,069,681
Feb 26, 2026	44.56	46.62	44.16	46.45	45.91	3.11%	3,569,967
Feb 25, 2026	45.82	45.95	44.37	45.05	44.53	-0.97%	2,815,084
Feb 24, 2026	46.26	46.44	44.76	45.49	44.96	1.18%	5,142,376