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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	54.4	55.42	54.78	56.08	53.93	1.25M
November 05, 2024	53.97	52.63	52.63	54.66	52.11	1.48M
November 04, 2024	52.39	52.94	52.94	53.25	52.29	1.22M
November 01, 2024	52.11	52.16	52.16	53.23	51.8	851,139
October 31, 2024	52.15	51.9	51.9	52.53	51.86	673,000
October 30, 2024	51.63	51.89	51.89	52.07	51.3	525,043
October 29, 2024	51.36	51.18	51.18	51.66	50.88	658,952
October 28, 2024	50.62	51.36	51.36	51.61	50.5	750,258
October 25, 2024	52.96	52.33	52.33	53.25	51.98	622,344
October 24, 2024	51.92	52.46	52.46	52.59	51.76	460,245
October 23, 2024	52.39	51.74	51.74	52.98	51.68	678,200
October 22, 2024	51.64	52.74	52.74	52.89	51.64	724,639
October 21, 2024	52.06	51.63	51.63	52.06	51.03	720,500
October 18, 2024	51.82	51.29	51.29	52	51.23	673,679
October 17, 2024	51.38	51.91	51.91	51.96	51.11	470,736
October 16, 2024	50.41	51.36	51.36	51.52	50.35	631,997
October 15, 2024	50.81	50.29	50.29	50.99	49.93	775,649
October 14, 2024	51.73	51.97	51.97	52.28	51.36	674,836
October 11, 2024	50.5	52.09	52.09	52.32	50.4	1.11M
October 10, 2024	50.84	50.45	50.45	51.13	50.34	690,100
October 09, 2024	50.22	50.8	50.8	50.83	49.85	903,100
October 08, 2024	50.74	50.48	50.48	50.94	49.84	1.14M
October 07, 2024	50.3	51.35	51.35	51.73	50.3	578,346
October 04, 2024	48.83	50.22	50.22	50.37	48.54	1.52M
October 03, 2024	47.3	48.51	48.51	48.6	46.8	2.11M
October 02, 2024	47.31	46.96	46.96	47.31	46.51	962,600
October 01, 2024	44.93	46.4	46.4	46.73	44.65	1.44M
September 30, 2024	44.78	45.11	45.11	45.53	44.26	1.35M
September 27, 2024	44.44	44.78	44.78	44.84	44.09	404,737

Viper Energy Partners LP (VNOM) NASDAQ