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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.03	45.64	45.64	45.81	44.44	5.9M
February 19, 2026	45.14	45.09	45.09	45.57	44.76	3.77M
February 18, 2026	44.4	44.61	44.61	45.02	44.17	1.44M
February 17, 2026	44.3	44	44	44.75	43.33	1.84M
February 13, 2026	43.8	44.25	44.25	44.45	43.68	1.86M
February 12, 2026	43.72	43.73	43.73	44	42.93	2.2M
February 11, 2026	43.58	43.85	43.85	44.23	43.32	3.46M
February 10, 2026	43.53	43.22	43.22	43.64	42.61	2.26M
February 09, 2026	43.07	43.55	43.55	43.7	42.68	2.28M
February 06, 2026	42.5	42.89	42.89	43.4	42.49	2.12M
February 05, 2026	42.23	42.19	42.19	42.57	41.39	2.08M
February 04, 2026	42.22	42.59	42.59	42.79	42.05	2.16M
February 03, 2026	41.08	41.88	41.88	42.36	41.07	2.74M
February 02, 2026	41.32	41.12	41.12	41.83	40.4	2.92M
January 30, 2026	42.43	42.34	42.34	42.59	41.53	3.08M
January 29, 2026	42.3	41.99	41.99	43	41.71	4.63M
January 28, 2026	40.63	41.22	41.22	41.27	40.58	2.82M
January 27, 2026	39.71	40.3	40.3	40.43	39.64	1.81M
January 26, 2026	40	39.55	39.55	40.02	38.81	1.73M
January 23, 2026	39.63	39.63	39.63	40.04	39.41	1.51M
January 22, 2026	38.94	39.28	39.28	39.64	38.82	2.33M
January 21, 2026	37.73	39.14	39.14	39.27	37.69	3.08M
January 20, 2026	37.28	37.28	37.28	37.39	36.62	1.73M
January 16, 2026	37.51	36.94	36.94	37.7	36.58	1.67M
January 15, 2026	37.55	37.32	37.32	37.68	36.85	1.94M
January 14, 2026	37.89	37.93	37.93	38.92	37.73	2.06M
January 13, 2026	36.57	37.63	37.63	37.76	36.45	1.95M
January 12, 2026	36.54	36.57	36.57	36.8	36.19	1.26M
January 09, 2026	36.35	36.54	36.54	36.99	36.3	1.54M
January 08, 2026	35.86	36.3	36.3	36.83	35.45	3.9M
January 07, 2026	36.87	35.86	35.86	36.87	35.75	1.76M
January 06, 2026	37.06	36.87	36.87	37.25	36.36	1.46M
January 05, 2026	39.5	36.96	36.96	39.68	35.95	4.32M
January 02, 2026	38.63	38.78	38.78	39.3	38.16	1.9M
December 31, 2025	39.06	38.63	38.63	39.12	38.48	1.03M
December 30, 2025	38.66	38.98	38.98	39.18	38.56	1.18M
December 29, 2025	38.2	38.39	38.39	38.64	38.13	1.16M
December 26, 2025	38.37	38.11	38.11	38.4	37.72	945,800
December 24, 2025	38.41	38.4	38.4	38.66	38.08	1.46M
December 23, 2025	38.56	38.32	38.32	38.63	38.13	1.19M
December 22, 2025	38.45	38.46	38.46	39.01	38.35	1.76M
December 19, 2025	38.45	37.91	37.91	39	37.7	4.88M
December 18, 2025	39.05	38.23	38.23	39.42	38	1.6M
December 17, 2025	39.05	39.14	39.14	39.49	38.78	1.66M
December 16, 2025	39.03	38.89	38.89	39.19	37.75	2.49M
December 15, 2025	40.34	39.43	39.43	40.56	38.53	1.91M
December 12, 2025	40.86	40.34	40.34	40.92	40.12	1.35M
December 11, 2025	40.29	40.65	40.65	40.97	40.16	1.29M
December 10, 2025	40.26	40.78	40.78	41.01	39.75	1.38M
December 09, 2025	39.89	40.36	40.36	40.52	39.75	1.37M
December 08, 2025	40.14	40.03	40.03	41	39.89	1.77M
December 05, 2025	40.06	40.65	40.65	41.62	40.05	2.69M
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

Viper Energy, Inc. (VNOM) NASDAQ