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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	37.24	38.99	38.99	39.01	37.24	1.82M
August 21, 2025	37.05	37.16	37.16	37.6	36.97	2.65M
August 20, 2025	37.72	37.22	37.22	37.79	36.6	3.37M
August 19, 2025	37.12	37.37	37.37	38.19	37.1	2.34M
August 18, 2025	37.72	37.24	37.24	37.75	37.17	9.16M
August 15, 2025	38.34	37.79	37.79	38.49	37.69	2.29M
August 14, 2025	38.22	38.43	38.43	38.56	37.6	2.84M
August 13, 2025	38.2	38.68	38.15	38.74	37.94	1.84M
August 12, 2025	37.5	38.17	37.65	38.64	37.42	2.04M
August 11, 2025	37.93	37.29	36.78	38.2	36.89	1.68M
August 08, 2025	37.83	37.81	37.81	38.4	37.6	2.54M
August 07, 2025	38.55	37.73	37.73	39.15	37.65	2.27M
August 06, 2025	37.56	38.32	38.32	39.19	37.51	3.88M
August 05, 2025	37.08	37.44	37.44	38.12	36.97	3.83M
August 04, 2025	36.73	37.5	37.5	37.55	36.43	1.9M
August 01, 2025	37.5	36.6	36.6	37.5	36.02	2.26M
July 31, 2025	37.23	37.66	37.66	38.17	37.2	1.41M
July 30, 2025	37.79	37.53	37.53	37.88	37.35	1.44M
July 29, 2025	38.07	37.83	37.83	38.46	37.21	2.08M
July 28, 2025	38.2	38.09	38.09	38.51	37.88	1.13M
July 25, 2025	38.13	37.91	37.91	38.17	37.59	984,200
July 24, 2025	37.73	37.97	37.97	38.03	37.39	1.2M
July 23, 2025	37.54	37.73	37.73	37.79	37.16	1.24M
July 22, 2025	37.47	37.58	37.58	38.37	37.47	1.4M
July 21, 2025	38.87	37.46	37.46	39.01	37.44	1.59M
July 18, 2025	38.64	38.71	38.71	39.04	38.35	1.44M
July 17, 2025	36.56	38.06	38.06	38.14	36.42	1.46M
July 16, 2025	37.02	36.53	36.53	37.29	36.34	1.27M
July 15, 2025	37.48	37.1	37.1	37.76	37.02	1.22M
July 14, 2025	38.73	37.55	37.55	38.73	37.3	1.78M
July 11, 2025	37.12	38.57	38.57	38.9	37.11	2.04M
July 10, 2025	37.21	37.12	37.12	37.27	36.43	1.74M
July 09, 2025	37.62	37.22	37.22	37.87	37.07	1.63M
July 08, 2025	36.6	37.83	37.83	38.09	36.52	2.24M
July 07, 2025	38.11	36.56	36.56	38.11	36.04	3.48M
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

Viper Energy, Inc. (VNOM) NASDAQ