Viper Energy, Inc. VNOM
NASDAQ · United States · Miscellaneous
$40.69+0.80 (+2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.69 | +2.01% | $39.93 | $40.75 | $39.77 | 2.19M |
| 2026-09-30 | $39.89 | -0.47% | $40.25 | $40.56 | $39.86 | 2.55M |
| 2026-09-29 | $40.08 | -1.11% | $40.23 | $40.49 | $39.90 | 1.28M |
| 2026-09-28 | $40.53 | -0.98% | $41.29 | $41.29 | $40.53 | 1.58M |
| 2026-09-25 | $40.93 | -1.71% | $41.12 | $41.44 | $40.91 | 2.24M |
| 2026-09-24 | $41.64 | +1.73% | $41.24 | $42.24 | $41.15 | 3.35M |
| 2026-09-23 | $40.93 | +0.39% | $41.36 | $41.89 | $40.83 | 1.55M |
| 2026-09-22 | $40.77 | -2.28% | $41.16 | $41.78 | $40.67 | 2.30M |
| 2026-09-21 | $41.72 | -1.30% | $42.00 | $42.15 | $41.33 | 1.72M |
| 2026-09-18 | $42.27 | -1.54% | $42.80 | $43.22 | $42.23 | 5.86M |
| 2026-09-17 | $42.93 | -0.60% | $43.03 | $43.65 | $42.88 | 2.24M |
| 2026-09-16 | $43.19 | -6.03% | $45.49 | $45.49 | $42.42 | 2.89M |
| 2026-09-15 | $45.96 | +2.96% | $44.99 | $46.14 | $44.83 | 1.30M |
| 2026-09-14 | $44.64 | -0.16% | $45.42 | $45.72 | $44.54 | 1.84M |
| 2026-09-11 | $44.71 | -0.29% | $44.78 | $45.00 | $44.37 | 890.80K |
| 2026-09-10 | $44.84 | -0.95% | $45.93 | $46.00 | $44.47 | 1.61M |
| 2026-09-09 | $45.27 | +0.85% | $45.25 | $45.48 | $44.91 | 798.50K |
| 2026-09-08 | $44.89 | +1.13% | $45.00 | $45.38 | $44.63 | 1.24M |
| 2026-09-04 | $44.39 | -1.11% | $44.54 | $44.79 | $44.05 | 813.40K |
| 2026-09-03 | $44.89 | -0.51% | $45.15 | $45.33 | $44.77 | 1.03M |
| 2026-09-02 | $45.12 | -0.59% | $45.01 | $45.41 | $44.85 | 920.00K |
| 2026-09-01 | $45.39 | +1.34% | $45.27 | $45.43 | $44.93 | 1.12M |
| 2026-08-31 | $44.79 | +1.38% | $44.97 | $45.39 | $44.27 | 987.00K |
| 2026-08-28 | $44.18 | -1.10% | $44.69 | $44.99 | $44.11 | 1.20M |
| 2026-08-27 | $44.67 | +0.99% | $44.25 | $44.89 | $43.86 | 1.36M |
| 2026-08-26 | $44.23 | +0.36% | $43.92 | $44.70 | $43.80 | 1.22M |
| 2026-08-25 | $44.07 | -1.43% | $44.22 | $44.69 | $43.99 | 1.13M |
| 2026-08-24 | $44.71 | -1.24% | $44.90 | $45.20 | $44.38 | 1.38M |
| 2026-08-21 | $45.27 | +0.53% | $45.04 | $45.46 | $44.63 | 1.98M |
| 2026-08-20 | $45.03 | +2.62% | $44.46 | $45.30 | $44.44 | 2.05M |
| 2026-08-19 | $43.88 | +0.71% | $43.74 | $44.36 | $43.55 | 1.80M |
| 2026-08-18 | $43.57 | +1.21% | $43.32 | $43.67 | $43.07 | 1.81M |
| 2026-08-17 | $43.05 | +1.80% | $42.33 | $43.10 | $42.16 | 1.20M |
| 2026-08-14 | $42.29 | +2.47% | $41.39 | $42.62 | $41.39 | 1.11M |
| 2026-08-13 | $41.27 | -2.27% | $41.48 | $41.63 | $40.86 | 1.51M |
| 2026-08-12 | $42.23 | -1.52% | $42.85 | $42.99 | $42.10 | 1.94M |
| 2026-08-11 | $42.88 | +1.20% | $42.34 | $42.99 | $41.97 | 1.26M |
| 2026-08-10 | $42.37 | +3.80% | $41.51 | $42.47 | $41.50 | 1.80M |
| 2026-08-07 | $40.82 | -1.42% | $41.11 | $41.50 | $40.75 | 1.52M |
| 2026-08-06 | $41.41 | -0.05% | $42.19 | $42.24 | $41.25 | 1.94M |
| 2026-08-05 | $41.43 | -2.15% | $42.57 | $42.80 | $41.37 | 2.26M |
| 2026-08-04 | $42.34 | -3.09% | $43.13 | $43.13 | $42.09 | 3.45M |
| 2026-08-03 | $43.69 | -2.06% | $43.32 | $43.93 | $42.91 | 1.60M |
| 2026-07-31 | $44.61 | +2.65% | $43.53 | $44.71 | $43.48 | 1.39M |
| 2026-07-30 | $43.46 | +0.65% | $43.21 | $43.47 | $42.61 | 1.38M |
| 2026-07-29 | $43.18 | +2.71% | $43.05 | $43.45 | $42.94 | 1.47M |
| 2026-07-28 | $42.04 | -2.32% | $43.04 | $43.24 | $42.03 | 1.81M |
| 2026-07-27 | $43.04 | -4.63% | $44.33 | $44.65 | $42.97 | 1.41M |
| 2026-07-24 | $45.13 | -0.02% | $45.14 | $45.58 | $44.84 | 1.40M |
| 2026-07-23 | $45.14 | -0.29% | $45.99 | $46.00 | $45.03 | 1.24M |
| 2026-07-22 | $45.27 | +0.91% | $45.11 | $45.54 | $44.98 | 1.02M |
| 2026-07-21 | $44.86 | +1.13% | $44.50 | $44.87 | $44.20 | 1.03M |
| 2026-07-20 | $44.36 | -0.05% | $44.20 | $44.98 | $43.92 | 1.39M |
| 2026-07-17 | $44.38 | +0.73% | $44.46 | $44.74 | $43.87 | 1.50M |
| 2026-07-16 | $44.06 | +1.71% | $43.32 | $44.21 | $43.32 | 1.84M |
| 2026-07-15 | $43.32 | +0.74% | $43.34 | $43.48 | $42.72 | 1.55M |
| 2026-07-14 | $43.00 | -0.49% | $43.69 | $43.81 | $42.61 | 1.08M |
| 2026-07-13 | $43.21 | +2.81% | $42.66 | $43.58 | $42.61 | 1.26M |
| 2026-07-10 | $42.03 | +0.86% | $41.88 | $42.06 | $41.51 | 947.90K |
| 2026-07-09 | $41.67 | -3.07% | $42.66 | $42.83 | $41.62 | 1.64M |
| 2026-07-08 | $42.99 | +3.29% | $42.57 | $43.04 | $41.63 | 2.59M |
| 2026-07-07 | $41.62 | +2.82% | $40.66 | $41.67 | $40.66 | 2.13M |
| 2026-07-06 | $40.48 | -0.66% | $40.30 | $41.08 | $40.17 | 1.99M |
| 2026-07-02 | $40.75 | -1.14% | $41.47 | $41.51 | $40.35 | 2.07M |
| 2026-07-01 | $41.22 | -2.78% | $42.45 | $42.82 | $41.13 | 1.94M |
| 2026-06-30 | $42.40 | -0.02% | $42.41 | $42.81 | $42.29 | 2.09M |
| 2026-06-29 | $42.41 | -0.38% | $42.46 | $42.84 | $42.02 | 2.40M |
| 2026-06-26 | $42.57 | -2.25% | $43.27 | $43.94 | $42.47 | 2.76M |
| 2026-06-25 | $43.55 | +0.53% | $42.99 | $43.83 | $42.86 | 2.00M |
| 2026-06-24 | $43.32 | -0.82% | $43.09 | $43.69 | $42.88 | 1.82M |
| 2026-06-23 | $43.68 | +0.28% | $43.22 | $44.13 | $43.21 | 1.57M |
| 2026-06-22 | $43.56 | +0.81% | $43.13 | $43.85 | $43.09 | 1.68M |
| 2026-06-18 | $43.21 | -0.35% | $43.24 | $43.39 | $42.57 | 4.63M |
| 2026-06-17 | $43.36 | -0.23% | $43.39 | $43.98 | $43.16 | 1.96M |
| 2026-06-16 | $43.46 | -0.53% | $42.92 | $43.71 | $42.91 | 1.98M |
| 2026-06-15 | $43.69 | -1.55% | $43.20 | $44.04 | $42.77 | 1.71M |
| 2026-06-12 | $44.38 | +1.56% | $43.47 | $45.04 | $43.43 | 1.50M |
| 2026-06-11 | $43.70 | -2.41% | $45.29 | $45.31 | $43.63 | 2.45M |
| 2026-06-10 | $44.78 | -0.75% | $45.16 | $45.80 | $44.75 | 2.53M |
| 2026-06-09 | $45.12 | -2.04% | $45.96 | $46.22 | $44.79 | 1.97M |
| 2026-06-08 | $46.06 | +1.32% | $45.99 | $46.76 | $45.83 | 1.79M |
| 2026-06-05 | $45.46 | -1.96% | $46.23 | $46.47 | $45.43 | 1.67M |
| 2026-06-04 | $46.37 | -1.09% | $46.65 | $46.88 | $46.24 | 1.46M |
| 2026-06-03 | $46.88 | +1.87% | $46.16 | $47.08 | $46.06 | 1.60M |
| 2026-06-02 | $46.02 | +0.90% | $45.45 | $46.29 | $45.28 | 1.44M |
| 2026-06-01 | $45.61 | +0.24% | $46.34 | $46.65 | $45.53 | 2.04M |
| 2026-05-29 | $45.50 | +1.11% | $44.85 | $45.99 | $44.71 | 3.05M |
| 2026-05-28 | $45.00 | +0.33% | $45.16 | $45.50 | $44.68 | 1.28M |
| 2026-05-27 | $44.85 | -1.62% | $45.01 | $45.30 | $44.72 | 1.34M |
| 2026-05-26 | $45.59 | -2.77% | $46.50 | $47.06 | $45.51 | 1.39M |