Viper Energy, Inc. - VNOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	38.71	38.05	38.05	38.75	37.84	1.27M
July 02, 2025	38.57	38.76	38.76	38.82	37.78	1.4M
July 01, 2025	38.12	38.25	38.25	38.56	37.47	1.46M
June 30, 2025	38.35	38.13	38.13	38.47	37.84	2.45M
June 27, 2025	38.76	38.22	38.22	39.45	38.05	3.09M
June 26, 2025	38.31	38.55	38.55	38.8	38.02	1.27M
June 25, 2025	38.5	38.07	38.07	38.64	38.06	1.55M
June 24, 2025	38.29	38.59	38.59	38.88	37.8	1.86M
June 23, 2025	41.35	38.68	38.68	41.35	38.55	1.84M
June 20, 2025	41.15	40.72	40.72	41.25	40.5	1.5M
June 18, 2025	41.94	40.84	40.84	42.22	40.79	1.25M
June 17, 2025	41.57	41.73	41.73	42.28	41.45	1.16M
June 16, 2025	42.31	41.42	41.42	42.7	41.29	1.51M
June 13, 2025	43.05	42.52	42.52	43.12	41.66	2.68M
June 12, 2025	41.67	41.37	41.37	41.71	41.03	1.52M
June 11, 2025	41.58	41.89	41.89	42.42	41.03	1.59M
June 10, 2025	41.71	41.19	41.19	42.28	41.04	1.46M
June 09, 2025	41.22	41.31	41.31	42.12	41.16	1.13M
June 06, 2025	40.61	41.33	41.33	41.53	40.61	1.45M
June 05, 2025	40.5	40.19	40.19	40.84	39.8	2.02M
June 04, 2025	41.36	40.14	40.14	42.21	40.06	2.54M
June 03, 2025	39.55	41.43	41.43	41.89	38.69	5.32M
June 02, 2025	40.5	39.97	39.97	40.53	39.6	851,835
May 30, 2025	39.92	39.69	39.69	39.99	39.13	960,350
May 29, 2025	40.49	40.07	40.07	40.63	39.81	665,300
May 28, 2025	40.33	40.34	40.34	40.7	39.85	1.03M
May 27, 2025	40.17	40.14	40.14	40.22	39.41	798,196
May 23, 2025	39.46	39.67	39.67	40.03	39.45	676,940
May 22, 2025	40.21	40.01	40.01	40.29	39.55	634,000
May 21, 2025	41.31	40.46	40.46	41.41	40.41	499,240
May 20, 2025	41.28	41.36	41.36	41.5	40.88	855,671
May 19, 2025	40.93	41.28	41.28	41.32	40.31	676,139
May 16, 2025	41.19	41.36	41.36	41.61	40.73	612,118
May 15, 2025	41.52	41.12	41.12	41.65	40.96	808,800
May 14, 2025	42.69	42.75	42.18	43.4	42.42	915,704
May 13, 2025	42.44	43.18	42.6	43.71	42.27	1.28M
May 12, 2025	42.26	42.19	41.63	42.89	41.63	1.16M
May 09, 2025	41.26	40.57	40.03	41.57	40.47	769,203
May 08, 2025	39.5	40.89	40.34	41.27	39.5	1.05M
May 07, 2025	39.99	39.35	39.35	40.29	38.88	1.88M
May 06, 2025	41.53	39.97	39.97	41.73	39.94	1.61M
May 05, 2025	41.45	41.41	41.41	41.87	41.1	1.4M
May 02, 2025	41.75	42.08	42.08	42.29	41.28	726,929
May 01, 2025	40.08	41.52	41.52	41.74	39.95	849,500
April 30, 2025	41	40.33	40.33	41.46	39.62	1.27M
April 29, 2025	41.79	41.7	41.7	42.12	41.08	637,328
April 28, 2025	41.72	42.12	42.12	42.26	41.33	624,151
April 25, 2025	40.64	41.58	41.58	41.66	40.64	496,000
April 24, 2025	40.83	41	41	41.34	40.31	438,700
April 23, 2025	41	40.42	40.42	42.02	40.14	1.11M
April 22, 2025	40.52	40.67	40.67	41.22	40.07	449,575
April 21, 2025	40.92	39.56	39.56	41	39.36	1.53M
April 17, 2025	39.56	41.37	41.37	42.28	39.52	2.11M
April 16, 2025	38.27	39.08	39.08	39.55	38.26	1.21M
April 15, 2025	37.5	38.12	38.12	38.64	37.5	973,275
April 14, 2025	38.29	37.54	37.54	38.65	37.04	697,200
April 11, 2025	36.55	37.58	37.58	37.95	35.6	1.28M
April 10, 2025	38.01	36.5	36.5	38.64	35.77	1.65M
April 09, 2025	35.74	39.63	39.63	40.24	35.21	2.57M
April 08, 2025	38.97	36.59	36.59	38.97	36.16	2.33M

Viper Energy, Inc. (VNOM) NASDAQ