Viper Energy, Inc. (VNOM) NASDAQ

38.74

+0.68(+1.79%)

Updated at October 03 03:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.47	39.23	39.23	39.27	38	1.59M
September 09, 2025	37.75	38.18	38.18	38.44	37.62	1.26M
September 08, 2025	37.5	37.45	37.45	37.91	36.44	2.33M
September 05, 2025	38.57	37.28	37.28	38.83	37.11	2.77M
September 04, 2025	38.04	39.05	39.05	39.24	37.66	2.22M
September 03, 2025	39	38.1	38.1	39.48	38.07	1.87M
September 02, 2025	39.47	39.55	39.55	40.09	39.37	2.61M
August 29, 2025	40.25	39.85	39.85	40.52	39.82	1.33M
August 28, 2025	39.22	40.31	40.31	40.33	39	1.56M
August 27, 2025	38.75	39.27	39.27	39.66	38.69	2.16M
August 26, 2025	39.25	38.97	38.97	39.53	38.76	2.29M
August 25, 2025	39	39.45	39.45	39.55	38.88	2.14M
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