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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	48.92	49.84	49.84	50.05	48.32	1.55M
February 04, 2025	47.44	48.7	48.7	48.71	46.58	3.81M
February 03, 2025	47.27	47.85	47.85	48.03	46.69	9.39M
January 31, 2025	47	46.9	46.9	48.26	46.06	14.42M
January 30, 2025	47.07	46.24	46.24	47.12	45.88	738,938
January 29, 2025	46.17	46.84	46.84	46.96	45.81	648,726
January 28, 2025	47.12	46.39	46.39	47.25	45.88	715,143
January 27, 2025	47.36	46.59	46.59	47.82	46.19	770,300
January 24, 2025	48.65	47.66	47.66	49.16	47.28	1.1M
January 23, 2025	49.9	48.31	48.31	50.35	47.96	1.2M
January 22, 2025	49.96	49.7	49.7	50.9	49.5	958,545
January 21, 2025	51.17	50.2	50.2	51.46	50.11	798,582
January 17, 2025	51	51.37	51.37	51.58	50.72	677,067
January 16, 2025	51.23	50.94	50.94	51.86	50.5	707,100
January 15, 2025	51.02	51.42	51.42	51.68	50.52	1.21M
January 14, 2025	50.81	50.37	50.37	51.21	49.75	699,676
January 13, 2025	50.02	50.81	50.81	51.37	49.93	1.08M
January 10, 2025	51.08	49.65	49.65	51.3	49.23	999,684
January 08, 2025	49.88	50.2	50.2	50.23	48.5	893,682
January 07, 2025	50.95	50.07	50.07	51.05	49.67	951,628
January 06, 2025	51.63	50.51	50.51	52.1	50.11	725,100
January 03, 2025	50.01	51.07	51.07	51.21	50.01	378,300
January 02, 2025	49.47	49.87	49.87	50.2	49.11	544,255
December 31, 2024	48.92	49.07	49.07	49.4	48.75	703,800
December 30, 2024	47.99	48.61	48.61	48.85	47.78	676,612
December 27, 2024	48.02	48.05	48.05	48.71	47.75	648,522
December 26, 2024	48.39	48.21	48.21	48.62	47.82	409,000
December 24, 2024	48.11	48.3	48.3	48.52	47.46	312,400
December 23, 2024	47.64	47.86	47.86	48	47.15	818,200
December 20, 2024	47.96	47.64	47.64	48.69	47.59	2.52M
December 19, 2024	49.18	47.98	47.98	49.76	47.93	794,108
December 18, 2024	50.47	48.26	48.26	50.74	48.2	1.05M
December 17, 2024	50.47	50.24	50.24	50.73	48.48	876,914
December 16, 2024	51.01	51.16	51.16	51.38	50.67	799,673
December 13, 2024	52.02	51.19	51.19	52.6	50.8	807,107
December 12, 2024	50.61	51.22	51.22	51.38	50.3	819,900
December 11, 2024	50.96	50.71	50.71	51.29	50.56	1.34M
December 10, 2024	51.17	50.41	50.41	51.66	50.16	597,500
December 09, 2024	51.76	50.84	50.84	51.77	50.45	904,574
December 06, 2024	52.01	51.01	51.01	52.27	49.93	1.14M
December 05, 2024	51.91	52.46	52.46	52.95	51.85	551,608
December 04, 2024	54.16	52.05	52.05	54.28	51.3	761,300
December 03, 2024	54.82	54.37	54.37	54.95	54	413,124
December 02, 2024	54.78	54.26	54.26	54.94	53.61	807,553
November 29, 2024	53.88	54.11	54.11	54.55	53.88	379,100
November 27, 2024	54.06	53.94	53.94	54.68	53.68	643,600
November 26, 2024	54.63	54.26	54.26	55.55	54.11	858,091
November 25, 2024	56.55	54.2	54.2	56.76	53.96	1.55M
November 22, 2024	54.61	56.55	56.55	56.63	54.57	882,594
November 21, 2024	54.73	54.69	54.69	55.24	54.35	709,100
November 20, 2024	53.31	54.01	54.01	54.34	53.29	671,900
November 19, 2024	52.22	53.23	53.23	53.26	52.06	537,789
November 18, 2024	51.45	52.69	52.69	52.86	50.71	626,412
November 15, 2024	51	50.84	50.84	52	50.73	772,407
November 14, 2024	52.13	51.36	51.36	52.57	50.97	891,776
November 13, 2024	52.91	52.48	51.87	53.13	52.18	715,837
November 12, 2024	54	52.83	52.22	54.38	52.8	801,044
November 11, 2024	54.26	53.68	53.06	54.78	53.6	994,500
November 08, 2024	54.78	54.45	53.82	55.21	53.96	824,281
November 07, 2024	55	54.78	54.14	55.32	54.39	893,243

Viper Energy Partners LP (VNOM) NASDAQ