VNOM Historical Prices
Viper Energy, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
51.13
Period low
35.10
Period change
+20.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 46.92 | 47.20 | 45.59 | 45.72 | -4.11% | 2,180,196 |
| Oct 30, 2026 | 47.21 | 47.75 | 46.88 | 47.68 | +1.82% | 1,656,427 |
| Oct 29, 2026 | 46.73 | 46.99 | 46.30 | 46.83 | +0.80% | 1,833,839 |
| Oct 28, 2026 | 46.86 | 47.04 | 46.34 | 46.46 | +0.04% | 1,439,681 |
| Oct 27, 2026 | 47.11 | 47.39 | 46.29 | 46.44 | -1.53% | 1,272,392 |
| Oct 26, 2026 | 46.89 | 47.41 | 46.58 | 47.16 | +0.47% | 1,045,859 |
| Oct 23, 2026 | 45.73 | 47.38 | 45.54 | 46.94 | +3.51% | 2,027,876 |
| Oct 22, 2026 | 45.80 | 46.02 | 44.42 | 45.35 | -0.72% | 1,849,079 |
| Oct 21, 2026 | 45.91 | 46.13 | 45.53 | 45.68 | -0.37% | 1,383,568 |
| Oct 20, 2026 | 46.00 | 46.08 | 45.10 | 45.85 | +0.70% | 2,606,592 |
| Oct 19, 2026 | 44.95 | 45.63 | 44.95 | 45.53 | +1.13% | 1,836,360 |
| Oct 16, 2026 | 44.12 | 45.09 | 43.95 | 45.02 | +2.95% | 1,706,138 |
| Oct 15, 2026 | 44.36 | 44.46 | 43.34 | 43.73 | -0.91% | 1,926,853 |
| Oct 14, 2026 | 44.64 | 44.96 | 44.01 | 44.13 | -0.52% | 2,553,689 |
| Oct 13, 2026 | 43.67 | 44.45 | 43.26 | 44.36 | +2.28% | 3,455,778 |
| Oct 12, 2026 | 43.57 | 43.63 | 43.18 | 43.37 | +0.88% | 1,776,318 |
| Oct 9, 2026 | 42.63 | 43.49 | 42.48 | 42.99 | +0.84% | 1,791,010 |
| Oct 8, 2026 | 41.74 | 42.77 | 41.64 | 42.63 | +3.80% | 2,815,608 |
| Oct 7, 2026 | 41.74 | 42.05 | 40.50 | 41.07 | -1.25% | 2,352,144 |
| Oct 6, 2026 | 40.80 | 41.85 | 40.60 | 41.59 | +1.76% | 2,838,470 |
| Oct 5, 2026 | 40.64 | 41.46 | 40.17 | 40.87 | +0.57% | 2,199,615 |
| Oct 2, 2026 | 40.22 | 40.94 | 40.22 | 40.64 | -0.12% | 1,906,406 |
| Oct 1, 2026 | 39.93 | 40.75 | 39.77 | 40.69 | +2.01% | 2,185,420 |
| Sep 30, 2026 | 40.25 | 40.55 | 39.86 | 39.89 | -0.47% | 2,548,494 |
| Sep 29, 2026 | 40.23 | 40.48 | 39.90 | 40.08 | -1.11% | 1,279,969 |
| Sep 28, 2026 | 41.29 | 41.29 | 40.53 | 40.53 | -0.98% | 1,575,287 |
| Sep 25, 2026 | 41.12 | 41.44 | 40.91 | 40.93 | -1.71% | 2,242,726 |
| Sep 24, 2026 | 41.24 | 42.24 | 41.15 | 41.64 | +1.73% | 3,353,871 |
| Sep 23, 2026 | 41.36 | 41.89 | 40.83 | 40.93 | +0.39% | 1,545,989 |
| Sep 22, 2026 | 41.16 | 41.78 | 40.67 | 40.77 | -2.28% | 2,295,996 |
| Sep 21, 2026 | 42.00 | 42.16 | 41.34 | 41.72 | -1.30% | 1,718,169 |
| Sep 18, 2026 | 42.80 | 43.22 | 42.23 | 42.27 | -1.54% | 5,860,611 |
| Sep 17, 2026 | 43.03 | 43.65 | 42.88 | 42.93 | -0.60% | 2,235,413 |
| Sep 16, 2026 | 45.48 | 45.48 | 42.42 | 43.19 | -6.03% | 2,887,143 |
| Sep 15, 2026 | 44.99 | 46.14 | 44.83 | 45.96 | +2.96% | 1,300,576 |
| Sep 14, 2026 | 45.42 | 45.72 | 44.54 | 44.64 | -0.16% | 1,836,618 |
| Sep 11, 2026 | 44.78 | 45.00 | 44.37 | 44.71 | -0.29% | 891,448 |
| Sep 10, 2026 | 45.93 | 46.00 | 44.47 | 44.84 | -0.95% | 1,613,484 |
| Sep 9, 2026 | 45.25 | 45.48 | 44.91 | 45.27 | +0.85% | 798,561 |
| Sep 8, 2026 | 45.00 | 45.38 | 44.63 | 44.89 | +1.13% | 1,241,869 |
| Sep 4, 2026 | 44.54 | 44.79 | 44.05 | 44.39 | -1.11% | 813,511 |
| Sep 3, 2026 | 45.15 | 45.33 | 44.77 | 44.89 | -0.51% | 1,026,309 |
| Sep 2, 2026 | 45.01 | 45.41 | 44.85 | 45.12 | +0.74% | 920,017 |
| Aug 31, 2026 | 44.98 | 45.39 | 44.27 | 44.79 | +1.38% | 987,114 |
| Aug 28, 2026 | 44.69 | 44.99 | 44.11 | 44.18 | -1.10% | 1,199,735 |
| Aug 27, 2026 | 44.25 | 44.89 | 43.86 | 44.67 | +0.99% | 1,360,166 |
| Aug 26, 2026 | 43.92 | 44.70 | 43.80 | 44.23 | +0.36% | 1,217,778 |
| Aug 25, 2026 | 44.22 | 44.70 | 43.99 | 44.07 | -1.43% | 1,135,010 |
| Aug 24, 2026 | 44.90 | 45.20 | 44.38 | 44.71 | -1.24% | 1,384,940 |
| Aug 21, 2026 | 45.04 | 45.46 | 44.63 | 45.27 | +0.53% | 1,982,283 |
| Aug 20, 2026 | 44.46 | 45.30 | 44.44 | 45.03 | +2.62% | 2,046,537 |
| Aug 19, 2026 | 43.74 | 44.36 | 43.55 | 43.88 | +0.71% | 1,802,195 |
| Aug 18, 2026 | 43.32 | 43.66 | 43.07 | 43.57 | +1.21% | 1,807,080 |
| Aug 17, 2026 | 42.33 | 43.10 | 42.16 | 43.05 | +1.80% | 1,197,009 |
| Aug 14, 2026 | 41.39 | 42.62 | 41.39 | 42.29 | +2.47% | 1,106,742 |
| Aug 13, 2026 | 41.48 | 41.63 | 40.86 | 41.27 | -2.27% | 1,510,824 |
| Aug 12, 2026 | 42.85 | 42.99 | 42.10 | 42.23 | -1.52% | 1,938,716 |
| Aug 11, 2026 | 42.34 | 42.99 | 41.97 | 42.88 | +1.20% | 1,265,190 |
| Aug 10, 2026 | 41.51 | 42.47 | 41.50 | 42.37 | +3.80% | 1,798,506 |
| Aug 7, 2026 | 41.11 | 41.50 | 40.75 | 40.82 | -1.42% | 1,522,304 |
| Aug 6, 2026 | 42.19 | 42.24 | 41.25 | 41.41 | -0.05% | 1,937,670 |
| Aug 5, 2026 | 42.57 | 42.80 | 41.37 | 41.43 | -2.15% | 2,259,966 |
| Aug 4, 2026 | 43.13 | 43.13 | 42.09 | 42.34 | -3.09% | 3,453,951 |
| Aug 3, 2026 | 43.32 | 43.93 | 42.91 | 43.69 | -2.06% | 1,599,654 |
| Jul 31, 2026 | 43.53 | 44.71 | 43.48 | 44.61 | +2.65% | 1,391,249 |
| Jul 30, 2026 | 43.21 | 43.47 | 42.61 | 43.46 | +0.65% | 1,376,559 |
| Jul 29, 2026 | 43.05 | 43.45 | 42.94 | 43.18 | +2.71% | 1,470,877 |
| Jul 28, 2026 | 43.04 | 43.24 | 42.03 | 42.04 | -2.32% | 1,806,054 |
| Jul 27, 2026 | 44.33 | 44.65 | 42.98 | 43.04 | -4.63% | 1,410,576 |
| Jul 24, 2026 | 45.14 | 45.58 | 44.84 | 45.13 | -0.02% | 1,398,894 |
| Jul 23, 2026 | 45.99 | 46.00 | 45.03 | 45.14 | -0.29% | 1,238,118 |
| Jul 22, 2026 | 45.11 | 45.54 | 44.98 | 45.27 | +0.91% | 1,017,546 |
| Jul 21, 2026 | 44.50 | 44.87 | 44.20 | 44.86 | +1.13% | 1,029,424 |
| Jul 20, 2026 | 44.20 | 44.98 | 43.92 | 44.36 | -0.05% | 1,389,022 |
| Jul 17, 2026 | 44.46 | 44.74 | 43.87 | 44.38 | +0.73% | 1,502,194 |
| Jul 16, 2026 | 43.32 | 44.21 | 43.32 | 44.06 | +1.71% | 1,836,119 |
| Jul 15, 2026 | 43.34 | 43.48 | 42.72 | 43.32 | +0.74% | 1,544,989 |
| Jul 14, 2026 | 43.69 | 43.81 | 42.61 | 43.00 | -0.49% | 1,059,197 |
| Jul 13, 2026 | 42.66 | 43.58 | 42.61 | 43.21 | +2.81% | 1,255,377 |
| Jul 10, 2026 | 41.88 | 42.05 | 41.51 | 42.03 | +0.86% | 947,929 |
| Jul 9, 2026 | 42.66 | 42.83 | 41.62 | 41.67 | -3.07% | 1,642,860 |
| Jul 8, 2026 | 42.57 | 43.04 | 41.63 | 42.99 | +3.29% | 2,594,861 |
| Jul 7, 2026 | 40.66 | 41.67 | 40.66 | 41.62 | +2.82% | 2,131,972 |
| Jul 6, 2026 | 40.30 | 41.08 | 40.17 | 40.48 | -0.66% | 1,990,240 |
| Jul 2, 2026 | 41.48 | 41.51 | 40.35 | 40.75 | -1.14% | 2,071,596 |
| Jul 1, 2026 | 42.45 | 42.82 | 41.13 | 41.22 | -2.78% | 1,941,832 |
| Jun 30, 2026 | 42.41 | 42.81 | 42.30 | 42.40 | -0.02% | 2,094,910 |
| Jun 29, 2026 | 42.46 | 42.84 | 42.02 | 42.41 | -0.38% | 2,401,178 |
| Jun 26, 2026 | 43.27 | 43.94 | 42.47 | 42.57 | -2.25% | 2,759,564 |
| Jun 25, 2026 | 42.99 | 43.83 | 42.86 | 43.55 | +0.53% | 2,000,735 |
| Jun 24, 2026 | 43.09 | 43.69 | 42.88 | 43.32 | -0.82% | 1,823,869 |
| Jun 23, 2026 | 43.22 | 44.13 | 43.21 | 43.68 | +0.28% | 1,573,926 |
| Jun 22, 2026 | 43.13 | 43.85 | 43.09 | 43.56 | +0.81% | 1,682,292 |
| Jun 18, 2026 | 43.24 | 43.39 | 42.57 | 43.21 | -0.35% | 4,632,681 |
| Jun 17, 2026 | 43.39 | 43.98 | 43.16 | 43.36 | -0.23% | 1,957,556 |
| Jun 16, 2026 | 42.92 | 43.71 | 42.91 | 43.46 | -0.53% | 1,981,058 |
| Jun 15, 2026 | 43.20 | 44.04 | 42.77 | 43.69 | -1.55% | 1,714,963 |
| Jun 12, 2026 | 43.47 | 45.04 | 43.43 | 44.38 | +1.56% | 1,497,498 |
| Jun 11, 2026 | 45.30 | 45.31 | 43.63 | 43.70 | -2.41% | 2,454,874 |
| Jun 10, 2026 | 45.16 | 45.80 | 44.75 | 44.78 | -0.75% | 2,532,572 |
| Jun 9, 2026 | 45.96 | 46.22 | 44.79 | 45.12 | -2.04% | 1,972,980 |
| Jun 8, 2026 | 45.99 | 46.76 | 45.83 | 46.06 | +1.32% | 1,789,881 |
| Jun 5, 2026 | 46.23 | 46.47 | 45.43 | 45.46 | -1.96% | 1,671,792 |
| Jun 4, 2026 | 46.65 | 46.88 | 46.24 | 46.37 | -1.09% | 1,459,863 |
| Jun 3, 2026 | 46.16 | 47.08 | 46.06 | 46.88 | +1.87% | 1,597,279 |
| Jun 2, 2026 | 45.45 | 46.29 | 45.28 | 46.02 | +0.90% | 1,443,699 |
| Jun 1, 2026 | 46.34 | 46.65 | 45.53 | 45.61 | +0.24% | 2,038,597 |
| May 29, 2026 | 44.85 | 45.99 | 44.71 | 45.50 | +1.11% | 3,049,621 |
| May 28, 2026 | 45.16 | 45.50 | 44.68 | 45.00 | +0.33% | 1,278,913 |
| May 27, 2026 | 45.01 | 45.30 | 44.72 | 44.85 | -1.62% | 1,344,877 |
| May 26, 2026 | 46.50 | 47.06 | 45.51 | 45.59 | -2.77% | 1,390,469 |
| May 22, 2026 | 47.06 | 47.41 | 46.55 | 46.89 | -0.13% | 1,672,237 |
| May 21, 2026 | 48.39 | 48.48 | 46.81 | 46.95 | -1.57% | 1,367,998 |
| May 20, 2026 | 48.50 | 49.27 | 47.16 | 47.70 | -2.13% | 2,090,223 |
| May 19, 2026 | 49.12 | 49.44 | 48.68 | 48.74 | -0.77% | 1,326,843 |
| May 18, 2026 | 49.00 | 49.45 | 48.32 | 49.12 | +0.29% | 1,115,013 |
| May 15, 2026 | 48.11 | 49.01 | 47.81 | 48.98 | +2.72% | 1,413,283 |
| May 14, 2026 | 47.70 | 48.20 | 47.55 | 47.69 | -1.40% | 1,263,510 |
| May 13, 2026 | 48.09 | 48.59 | 47.68 | 48.36 | +0.58% | 1,335,925 |
| May 12, 2026 | 47.84 | 48.43 | 47.45 | 48.08 | +1.20% | 1,434,541 |
| May 11, 2026 | 47.44 | 47.71 | 46.80 | 47.51 | +1.54% | 1,136,201 |
| May 8, 2026 | 46.95 | 47.16 | 46.30 | 46.79 | -0.40% | 891,144 |
| May 7, 2026 | 47.50 | 47.50 | 46.08 | 46.98 | -1.49% | 1,651,197 |
| May 6, 2026 | 48.46 | 49.56 | 47.32 | 47.69 | -4.56% | 2,854,936 |
| May 5, 2026 | 51.13 | 51.13 | 49.35 | 49.97 | -1.92% | 2,699,218 |
| May 4, 2026 | 50.00 | 51.11 | 49.78 | 50.95 | +2.10% | 1,593,793 |
| May 1, 2026 | 49.29 | 49.95 | 48.45 | 49.90 | +1.05% | 1,584,379 |
| Apr 30, 2026 | 48.37 | 49.55 | 48.26 | 49.38 | +1.02% | 1,355,563 |
| Apr 29, 2026 | 48.28 | 49.07 | 48.10 | 48.88 | +2.17% | 1,289,300 |
| Apr 28, 2026 | 48.61 | 48.73 | 47.70 | 47.84 | +0.08% | 1,161,667 |
| Apr 27, 2026 | 47.95 | 48.45 | 47.63 | 47.80 | +0.48% | 940,526 |
| Apr 24, 2026 | 47.60 | 47.90 | 47.06 | 47.57 | -0.38% | 1,366,491 |
| Apr 23, 2026 | 47.65 | 48.02 | 47.30 | 47.75 | +0.19% | 1,472,489 |
| Apr 22, 2026 | 47.05 | 47.70 | 47.05 | 47.66 | +1.38% | 1,464,275 |
| Apr 21, 2026 | 46.74 | 47.28 | 46.36 | 47.01 | +1.22% | 1,266,448 |
| Apr 20, 2026 | 46.10 | 46.60 | 45.40 | 46.45 | +2.30% | 1,674,021 |
| Apr 17, 2026 | 45.24 | 45.78 | 44.05 | 45.40 | -3.92% | 3,192,216 |
| Apr 16, 2026 | 46.58 | 47.47 | 46.58 | 47.25 | +1.61% | 2,037,464 |
| Apr 15, 2026 | 45.04 | 46.69 | 44.89 | 46.50 | +3.20% | 1,831,541 |
| Apr 14, 2026 | 45.33 | 45.38 | 44.54 | 45.06 | -1.25% | 1,400,717 |
| Apr 13, 2026 | 45.90 | 46.48 | 45.23 | 45.63 | +1.13% | 1,464,824 |
| Apr 10, 2026 | 44.80 | 45.28 | 44.55 | 45.12 | +0.67% | 1,166,824 |
| Apr 9, 2026 | 45.62 | 46.11 | 44.72 | 44.82 | -1.75% | 1,728,926 |
| Apr 8, 2026 | 44.60 | 45.86 | 44.42 | 45.62 | -2.85% | 2,508,783 |
| Apr 7, 2026 | 46.38 | 47.25 | 46.36 | 46.96 | +1.40% | 1,365,439 |
| Apr 6, 2026 | 46.30 | 46.63 | 45.99 | 46.31 | -0.34% | 1,210,770 |
| Apr 2, 2026 | 46.15 | 46.92 | 46.01 | 46.47 | +2.36% | 2,300,375 |
| Apr 1, 2026 | 46.20 | 46.88 | 44.98 | 45.40 | -3.38% | 3,734,255 |
| Mar 31, 2026 | 46.81 | 47.89 | 46.33 | 46.99 | +0.60% | 3,589,898 |
| Mar 30, 2026 | 48.27 | 48.38 | 46.46 | 46.71 | -2.38% | 2,296,860 |
| Mar 27, 2026 | 47.99 | 48.40 | 47.63 | 47.85 | +0.06% | 3,038,206 |
| Mar 26, 2026 | 47.66 | 48.17 | 47.59 | 47.82 | +0.76% | 1,791,089 |
| Mar 25, 2026 | 47.36 | 47.90 | 47.28 | 47.46 | -0.67% | 1,307,411 |
| Mar 24, 2026 | 47.34 | 48.36 | 47.33 | 47.78 | +0.93% | 2,520,565 |
| Mar 23, 2026 | 46.83 | 48.09 | 46.45 | 47.34 | -1.56% | 3,458,498 |
| Mar 20, 2026 | 47.94 | 49.08 | 47.52 | 48.09 | +1.63% | 8,774,408 |
| Mar 19, 2026 | 47.32 | 47.96 | 47.07 | 47.32 | +0.38% | 4,083,166 |
| Mar 18, 2026 | 46.17 | 47.50 | 46.13 | 47.14 | +2.03% | 4,029,444 |
| Mar 17, 2026 | 45.32 | 46.34 | 45.13 | 46.20 | +2.90% | 4,426,654 |
| Mar 16, 2026 | 44.51 | 45.29 | 44.13 | 44.90 | +1.47% | 4,304,206 |
| Mar 13, 2026 | 44.03 | 44.58 | 43.90 | 44.25 | +0.11% | 2,663,459 |
| Mar 12, 2026 | 44.00 | 44.77 | 43.86 | 44.20 | +0.89% | 3,668,515 |
| Mar 11, 2026 | 43.16 | 43.91 | 43.05 | 43.81 | +1.72% | 3,841,992 |
| Mar 10, 2026 | 43.75 | 44.31 | 42.98 | 43.07 | -2.42% | 3,876,057 |
| Mar 9, 2026 | 44.24 | 44.35 | 43.23 | 44.14 | +0.09% | 4,860,178 |
| Mar 6, 2026 | 44.07 | 44.45 | 43.59 | 44.10 | +1.03% | 4,836,270 |
| Mar 5, 2026 | 44.16 | 44.46 | 43.48 | 43.65 | -2.24% | 7,072,606 |
| Mar 4, 2026 | 44.63 | 45.19 | 44.08 | 44.65 | -0.29% | 8,933,487 |
| Mar 3, 2026 | 45.90 | 45.97 | 44.35 | 44.78 | -5.90% | 14,805,030 |
| Mar 2, 2026 | 47.68 | 48.00 | 46.50 | 47.59 | +2.26% | 3,570,306 |
| Feb 27, 2026 | 47.05 | 47.84 | 46.15 | 46.54 | +0.19% | 4,069,682 |
| Feb 26, 2026 | 44.56 | 46.62 | 44.16 | 46.45 | +3.11% | 3,569,968 |
| Feb 25, 2026 | 45.82 | 45.95 | 44.37 | 45.05 | -0.97% | 2,815,084 |
| Feb 24, 2026 | 46.26 | 46.44 | 44.76 | 45.49 | +1.18% | 5,142,377 |
| Feb 23, 2026 | 45.74 | 46.03 | 44.73 | 44.96 | -1.49% | 4,256,753 |
| Feb 20, 2026 | 45.02 | 45.81 | 44.44 | 45.64 | +1.22% | 5,903,308 |
| Feb 19, 2026 | 45.14 | 45.57 | 44.76 | 45.09 | +1.08% | 3,772,926 |
| Feb 18, 2026 | 44.40 | 45.02 | 44.17 | 44.61 | +1.39% | 1,439,908 |
| Feb 17, 2026 | 44.30 | 44.75 | 43.33 | 44.00 | -0.56% | 1,841,242 |
| Feb 13, 2026 | 43.80 | 44.45 | 43.68 | 44.25 | +1.19% | 1,855,021 |
| Feb 12, 2026 | 43.72 | 44.00 | 42.93 | 43.73 | -0.27% | 2,201,733 |
| Feb 11, 2026 | 43.58 | 44.23 | 43.32 | 43.85 | +1.46% | 3,462,947 |
| Feb 10, 2026 | 43.53 | 43.64 | 42.61 | 43.22 | -0.76% | 2,255,645 |
| Feb 9, 2026 | 43.07 | 43.70 | 42.68 | 43.55 | +1.54% | 2,275,809 |
| Feb 6, 2026 | 42.50 | 43.40 | 42.49 | 42.89 | +1.66% | 2,116,522 |
| Feb 5, 2026 | 42.23 | 42.56 | 41.39 | 42.19 | -0.94% | 2,083,568 |
| Feb 4, 2026 | 42.22 | 42.79 | 42.05 | 42.59 | +1.70% | 2,156,559 |
| Feb 3, 2026 | 41.08 | 42.35 | 41.06 | 41.88 | +1.85% | 2,794,015 |
| Feb 2, 2026 | 41.32 | 41.83 | 40.40 | 41.12 | -2.88% | 2,923,345 |
| Jan 30, 2026 | 42.43 | 42.59 | 41.52 | 42.34 | +0.83% | 3,079,101 |
| Jan 29, 2026 | 42.30 | 43.00 | 41.70 | 41.99 | +1.87% | 4,633,426 |
| Jan 28, 2026 | 40.63 | 41.27 | 40.58 | 41.22 | +2.28% | 2,824,086 |
| Jan 27, 2026 | 39.71 | 40.43 | 39.64 | 40.30 | +1.90% | 1,807,577 |
| Jan 26, 2026 | 40.00 | 40.02 | 38.81 | 39.55 | -0.20% | 1,731,616 |
| Jan 23, 2026 | 39.63 | 40.04 | 39.41 | 39.63 | +0.89% | 1,523,086 |
| Jan 22, 2026 | 38.94 | 39.64 | 38.82 | 39.28 | +0.37% | 2,339,415 |
| Jan 21, 2026 | 37.73 | 39.27 | 37.69 | 39.13 | +4.98% | 3,075,830 |
| Jan 20, 2026 | 37.28 | 37.38 | 36.62 | 37.28 | +0.92% | 1,731,812 |
| Jan 16, 2026 | 37.51 | 37.70 | 36.58 | 36.94 | -1.02% | 1,667,941 |
| Jan 15, 2026 | 37.55 | 37.68 | 36.85 | 37.32 | -1.61% | 1,935,449 |
| Jan 14, 2026 | 37.89 | 38.91 | 37.73 | 37.93 | +0.80% | 2,064,614 |
| Jan 13, 2026 | 36.57 | 37.76 | 36.45 | 37.63 | +2.90% | 1,949,164 |
| Jan 12, 2026 | 36.54 | 36.80 | 36.19 | 36.57 | +0.08% | 1,263,834 |
| Jan 9, 2026 | 36.35 | 36.99 | 36.30 | 36.54 | +0.66% | 1,541,480 |
| Jan 8, 2026 | 35.86 | 36.83 | 35.45 | 36.30 | +1.23% | 3,902,862 |
| Jan 7, 2026 | 36.87 | 36.87 | 35.75 | 35.86 | -2.74% | 1,760,359 |
| Jan 6, 2026 | 37.06 | 37.25 | 36.36 | 36.87 | -0.24% | 1,455,856 |
| Jan 5, 2026 | 39.50 | 39.68 | 35.95 | 36.96 | -4.69% | 4,315,418 |
| Jan 2, 2026 | 38.63 | 39.30 | 38.16 | 38.78 | +0.39% | 1,904,540 |
| Dec 31, 2025 | 39.06 | 39.12 | 38.48 | 38.63 | -0.90% | 1,351,673 |
| Dec 30, 2025 | 38.66 | 39.18 | 38.56 | 38.98 | +1.54% | 1,180,071 |
| Dec 29, 2025 | 38.20 | 38.64 | 38.13 | 38.39 | +0.73% | 1,155,026 |
| Dec 26, 2025 | 38.37 | 38.40 | 37.72 | 38.11 | -0.76% | 945,800 |
| Dec 24, 2025 | 38.41 | 38.66 | 38.08 | 38.40 | +0.21% | 1,456,109 |
| Dec 23, 2025 | 38.56 | 38.63 | 38.13 | 38.32 | -0.36% | 1,188,923 |
| Dec 22, 2025 | 38.45 | 39.01 | 38.35 | 38.46 | +1.45% | 1,763,054 |
| Dec 19, 2025 | 38.45 | 39.00 | 37.70 | 37.91 | -0.84% | 4,881,502 |
| Dec 18, 2025 | 39.05 | 39.42 | 38.00 | 38.23 | -2.32% | 1,708,287 |
| Dec 17, 2025 | 39.05 | 39.49 | 38.78 | 39.14 | +0.64% | 1,660,275 |
| Dec 16, 2025 | 39.03 | 39.19 | 37.75 | 38.89 | -1.37% | 2,489,959 |
| Dec 15, 2025 | 40.34 | 40.56 | 38.52 | 39.43 | -2.26% | 1,911,175 |
| Dec 12, 2025 | 40.86 | 40.92 | 40.12 | 40.34 | -0.76% | 1,350,364 |
| Dec 11, 2025 | 40.29 | 40.97 | 40.16 | 40.65 | -0.32% | 1,291,998 |
| Dec 10, 2025 | 40.26 | 41.01 | 39.75 | 40.78 | +1.07% | 1,377,352 |
| Dec 9, 2025 | 39.91 | 40.52 | 39.83 | 40.35 | +0.80% | 1,532,942 |
| Dec 8, 2025 | 40.14 | 41.00 | 39.89 | 40.03 | -1.53% | 1,767,194 |
| Dec 5, 2025 | 40.06 | 41.62 | 40.05 | 40.65 | +1.57% | 2,691,948 |
| Dec 4, 2025 | 39.78 | 40.48 | 39.78 | 40.02 | +0.58% | 1,626,600 |
| Dec 3, 2025 | 38.23 | 39.92 | 38.15 | 39.79 | +5.35% | 1,755,701 |
| Dec 2, 2025 | 38.14 | 38.23 | 37.58 | 37.77 | -0.68% | 1,627,414 |
| Dec 1, 2025 | 36.68 | 38.30 | 36.67 | 38.03 | +4.11% | 1,919,910 |
| Nov 28, 2025 | 36.16 | 36.75 | 36.01 | 36.53 | +1.33% | 497,876 |
| Nov 26, 2025 | 36.25 | 36.64 | 36.00 | 36.05 | -0.33% | 1,360,482 |
| Nov 25, 2025 | 35.80 | 36.47 | 35.27 | 36.17 | -0.30% | 2,205,770 |
| Nov 24, 2025 | 35.99 | 36.40 | 35.53 | 36.28 | +0.81% | 1,236,052 |
| Nov 21, 2025 | 35.75 | 36.26 | 35.10 | 35.99 | +0.42% | 1,747,144 |
| Nov 20, 2025 | 36.59 | 37.32 | 35.81 | 35.84 | -1.54% | 1,430,935 |
| Nov 19, 2025 | 35.74 | 36.53 | 35.42 | 36.40 | -0.25% | 1,559,879 |
| Nov 18, 2025 | 36.39 | 36.90 | 36.07 | 36.49 | -0.33% | 1,712,704 |
| Nov 17, 2025 | 38.00 | 38.07 | 36.53 | 36.61 | -3.53% | 1,333,010 |
| Nov 14, 2025 | 36.89 | 38.00 | 36.58 | 37.95 | +2.18% | 1,136,769 |
| Nov 13, 2025 | 37.16 | 38.08 | 36.96 | 37.14 | -1.59% | 1,191,641 |
| Nov 12, 2025 | 38.50 | 38.50 | 37.40 | 37.74 | -2.00% | 1,096,401 |
| Nov 11, 2025 | 37.96 | 39.27 | 37.88 | 38.51 | +2.12% | 1,498,416 |
| Nov 10, 2025 | 37.85 | 37.87 | 37.25 | 37.71 | +0.43% | 1,432,094 |
| Nov 7, 2025 | 36.86 | 37.89 | 36.51 | 37.55 | +1.87% | 1,220,755 |
| Nov 6, 2025 | 36.39 | 37.52 | 36.33 | 36.86 | +0.82% | 1,847,627 |
| Nov 5, 2025 | 36.73 | 37.31 | 36.32 | 36.56 | -0.38% | 1,478,806 |
| Nov 4, 2025 | 37.16 | 37.41 | 36.11 | 36.70 | -2.96% | 2,724,811 |
| Nov 3, 2025 | 37.30 | 37.90 | 37.00 | 37.82 | +0.69% | 1,336,957 |
Daily open, high, low, close and volume for Viper Energy, Inc. Class A Common Stock (VNOM). Showing 250 trading days. Unadjusted prices.