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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.12	40.02	40.02	40.48	39.78	1.63M
December 03, 2025	38.23	39.79	39.79	39.92	38.15	1.76M
December 02, 2025	38.14	37.77	37.77	38.23	37.58	1.63M
December 01, 2025	36.68	38.03	38.03	38.3	36.67	1.92M
November 28, 2025	36.16	36.53	36.53	36.75	36.01	497,876
November 26, 2025	36.25	36.05	36.05	36.64	36	1.36M
November 25, 2025	35.8	36.17	36.17	36.47	35.27	2.21M
November 24, 2025	35.99	36.28	36.28	36.4	35.53	1.24M
November 21, 2025	35.75	35.99	35.99	36.26	35.1	1.75M
November 20, 2025	36.59	35.84	35.84	37.32	35.82	1.43M
November 19, 2025	35.74	36.4	36.4	36.53	35.42	1.56M
November 18, 2025	36.39	36.49	36.49	36.9	36.07	1.71M
November 17, 2025	38	36.61	36.61	38.07	36.53	1.33M
November 14, 2025	36.89	37.95	37.95	38	36.58	1.14M
November 13, 2025	37.16	37.14	37.14	38.08	36.96	1.19M
November 12, 2025	38.5	37.74	37.74	38.5	37.4	1.1M
November 11, 2025	37.96	38.51	38.51	39.28	37.88	1.5M
November 10, 2025	37.85	37.71	37.71	37.87	37.25	1.43M
November 07, 2025	36.86	37.55	37.55	37.89	36.51	1.22M
November 06, 2025	36.39	36.86	36.86	37.52	36.33	1.85M
November 05, 2025	36.73	36.56	36.56	37.31	36.32	1.48M
November 04, 2025	37.16	36.7	36.7	37.41	36.11	2.72M
November 03, 2025	37.3	37.82	37.82	37.9	37	1.34M
October 31, 2025	37.5	37.56	37.56	37.68	37.15	1.22M
October 30, 2025	37.07	37.25	37.25	37.52	36.73	1.06M
October 29, 2025	36.27	37.12	37.12	37.29	36.27	1.69M
October 28, 2025	37.08	36.4	36.4	37.13	36.37	1.15M
October 27, 2025	37.61	37.18	37.18	37.89	37	1.28M
October 24, 2025	38.05	37.26	37.26	38.26	37.23	1.13M
October 23, 2025	38.13	38.01	38.01	38.35	37.56	1.95M
October 22, 2025	37.37	37.49	37.49	37.98	36.92	1.79M
October 21, 2025	36.68	37.22	37.22	37.33	36.5	1.13M
October 20, 2025	36.41	36.74	36.74	37.25	36.4	1.47M
October 17, 2025	36.31	36.35	36.35	36.61	35.65	1.42M
October 16, 2025	36.98	36.22	36.22	37.25	35.99	1.56M
October 15, 2025	36.74	36.81	36.81	37.25	36.31	1.41M
October 14, 2025	36.43	36.59	36.59	36.88	36.26	1.18M
October 13, 2025	36.91	37.11	37.11	37.37	36.51	1.19M
October 10, 2025	37.48	36.59	36.59	37.92	36.48	1.97M
October 09, 2025	38.29	37.83	37.83	38.72	37.19	1.94M
October 08, 2025	38.29	38.31	38.31	38.65	37.3	2.11M
October 07, 2025	38.74	38.31	38.31	38.85	37.68	1.4M
October 06, 2025	39.49	38.9	38.9	39.56	38.58	1.54M
October 03, 2025	38.55	39.01	39.01	39.07	38.18	1.2M
October 02, 2025	38.66	38.06	38.06	39.01	37.88	1.26M
October 01, 2025	38.01	38.73	38.73	38.83	37.86	1.58M
September 30, 2025	38.24	38.22	38.22	38.57	37.76	2.31M
September 29, 2025	39.42	38.48	38.48	39.48	38.22	1.73M
September 26, 2025	39.66	39.71	39.71	40.34	39.6	2.69M
September 25, 2025	39.47	39.6	39.6	39.98	39.17	2.46M
September 24, 2025	39	39.6	39.6	40.13	38.4	1.67M
September 23, 2025	37.42	38.49	38.49	38.88	37.42	1.53M
September 22, 2025	37.31	37.34	37.34	37.67	37.07	2.23M
September 19, 2025	37.95	37.4	37.4	38.02	36.65	4.34M
September 18, 2025	37.92	37.96	37.96	38.15	37.61	1.69M
September 17, 2025	37.98	37.86	37.86	38.6	37.75	1.02M
September 16, 2025	37.74	38.19	38.19	38.53	37.74	1.69M
September 15, 2025	38.6	37.5	37.5	38.83	37.43	1.69M
September 12, 2025	39.19	38.57	38.57	39.82	38.53	1.19M
September 11, 2025	38.9	38.99	38.99	39.28	38.57	1.42M

Viper Energy, Inc. (VNOM) NASDAQ