Viper Energy Partners LP - VNOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	36.15	37.6	37.6	39.02	34.71	3.04M
April 04, 2025	40.7	37.64	37.64	40.94	37.16	2.52M
April 03, 2025	42.69	41.56	41.56	43.72	41.24	1.47M
April 02, 2025	45.01	45.94	45.94	46.12	45.01	817,412
April 01, 2025	45	45.57	45.57	45.62	44.24	1.28M
March 31, 2025	44.58	45.15	45.15	45.54	44.38	2.08M
March 28, 2025	44.07	44.19	44.19	44.52	43.36	1.35M
March 27, 2025	45.24	44.4	44.4	45.32	44.26	1.01M
March 26, 2025	45.61	45.22	45.22	46.22	45.12	1.23M
March 25, 2025	45.63	45.17	45.17	46.32	45.09	1.06M
March 24, 2025	44.49	45.63	45.63	45.89	44.25	880,351
March 21, 2025	45.18	44.23	44.23	45.3	44.03	3.69M
March 20, 2025	45.05	45.37	45.37	45.63	44.56	1.13M
March 19, 2025	43.94	45.2	45.2	45.43	43.56	1.31M
March 18, 2025	44.23	43.79	43.79	44.47	43.29	967,900
March 17, 2025	43.39	43.73	43.73	44.18	43.39	683,956
March 14, 2025	41.89	43.3	43.3	43.38	41.67	810,158
March 13, 2025	42.14	41.46	41.46	42.61	41.02	1.1M
March 12, 2025	41.3	42.21	42.21	42.27	40.91	1.74M
March 11, 2025	40.42	41.13	41.13	41.97	40.41	1.25M
March 10, 2025	40.83	40.35	40.35	41.28	39.38	2.84M
March 07, 2025	41.93	41.61	41.61	42.07	40.63	1.32M
March 06, 2025	41.97	41.48	41.48	42.37	41.15	1.58M

Viper Energy Partners LP (VNOM) NASDAQ