Viper Energy, Inc. (VNOM) NASDAQ

46.02

+0.41(+0.90%)

Updated at June 02 04:00PM

Currency In USD

VNOM Historical Return

If you invested $1000 in Viper Energy, Inc. (VNOM) 10 years ago, it would be worth $4,370.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,329.96, while $1000 invested 1 year ago would be worth $1,157.15. This corresponds to total returns of 337.04%, 233%, 15.72%, respectively, with annualized returns of 15.88%, 27.18%, 15.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VNOM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.45	46.02	46.02	46.29	45.28	1.44M
June 01, 2026	46.34	45.61	45.61	46.65	45.53	2.04M
May 29, 2026	44.85	45.5	45.5	45.99	44.71	3.05M
May 28, 2026	45.16	45	45	45.5	44.68	1.28M
May 27, 2026	45.01	44.85	44.85	45.3	44.72	1.34M
May 26, 2026	46.5	45.59	45.59	47.06	45.51	1.39M
May 22, 2026	47.08	46.89	46.89	47.08	46.55	1.67M
May 21, 2026	48.39	46.95	46.95	48.48	46.81	1.37M
May 20, 2026	48.5	47.7	47.7	49.27	47.17	2.09M
May 19, 2026	49.12	48.74	48.74	49.44	48.68	1.33M
May 18, 2026	49	49.12	49.12	49.45	48.32	1.11M
May 15, 2026	48.11	48.98	48.98	49.01	47.81	1.41M
May 14, 2026	47.7	47.69	47.69	48.2	47.55	1.26M
May 13, 2026	48.09	48.36	48.36	48.6	47.68	1.34M
May 12, 2026	47.84	48.08	48.08	48.43	47.45	1.43M
May 11, 2026	47.44	47.51	47.51	47.71	46.8	1.14M
May 08, 2026	46.95	46.79	46.79	47.16	46.3	890,322
May 07, 2026	47.5	46.98	46.98	47.5	46.08	1.65M
May 06, 2026	48.46	47.69	47.69	49.56	47.32	2.85M
May 05, 2026	51.13	49.97	49.97	51.13	49.35	2.7M
May 04, 2026	50	50.95	50.95	51.11	49.78	1.59M
May 01, 2026	49.29	49.9	49.9	49.95	48.45	1.58M
April 30, 2026	48.37	49.38	49.38	49.56	48.26	1.36M
April 29, 2026	48.28	48.88	48.88	49.07	48.1	1.29M
April 28, 2026	48.61	47.84	47.84	48.73	47.7	1.16M
April 27, 2026	47.95	47.8	47.8	48.45	47.63	940,216
April 24, 2026	47.6	47.57	47.57	47.9	47.06	1.37M
April 23, 2026	47.65	47.75	47.75	48.02	47.31	1.47M
April 22, 2026	47.05	47.66	47.66	47.7	47.05	1.46M
April 21, 2026	46.74	47.01	47.01	47.28	46.36	1.27M
April 20, 2026	46.11	46.45	46.45	46.61	45.4	1.67M
April 17, 2026	45.24	45.4	45.4	45.78	44.05	3.19M
April 16, 2026	46.58	47.25	47.25	47.47	46.58	2.02M
April 15, 2026	45.04	46.5	46.5	46.69	44.89	1.83M
April 14, 2026	45.33	45.06	45.06	45.38	44.54	1.4M
April 13, 2026	45.9	45.63	45.63	46.48	45.23	1.46M
April 10, 2026	44.8	45.12	45.12	45.28	44.55	1.14M
April 09, 2026	45.62	44.82	44.82	46.11	44.72	1.73M
April 08, 2026	44.6	45.62	45.62	45.86	44.42	2.51M
April 07, 2026	46.38	46.96	46.96	47.25	46.36	1.37M
April 06, 2026	46.3	46.31	46.31	46.63	45.99	1.21M
April 02, 2026	46.15	46.47	46.47	46.92	46.01	1.9M
April 01, 2026	46.2	45.4	45.4	46.88	44.98	3.71M
March 31, 2026	46.81	46.99	46.99	47.89	46.33	3.49M
March 30, 2026	48.27	46.71	46.71	48.38	46.46	2.3M
March 27, 2026	47.99	47.85	47.85	48.4	47.63	2.27M
March 26, 2026	47.66	47.82	47.82	48.17	47.59	1.56M
March 25, 2026	47.36	47.46	47.46	47.9	47.28	1.29M
March 24, 2026	47.34	47.78	47.78	48.36	47.33	2.24M
March 23, 2026	46.83	47.34	47.34	48.09	46.45	2.96M
March 20, 2026	47.94	48.09	48.09	49.08	47.52	7.22M
March 19, 2026	47.32	47.32	47.32	47.96	47.07	4.06M
March 18, 2026	46.17	47.14	47.14	47.5	46.14	3.75M
March 17, 2026	45.32	46.2	46.2	46.34	45.14	4.42M
March 16, 2026	44.51	44.9	44.9	45.29	44.13	4.15M
March 13, 2026	44.03	44.25	44.25	44.58	43.9	2.66M
March 12, 2026	44	44.2	44.2	44.77	43.86	3.67M
March 11, 2026	43.16	43.81	43.81	43.91	43.05	3.84M
March 10, 2026	43.75	43.07	43.07	44.32	42.98	3.88M
March 09, 2026	44.24	44.14	44.14	44.35	43.23	4.86M