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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.75	35.99	35.99	36.26	35.1	1.75M
November 20, 2025	36.59	35.84	35.84	37.32	35.82	1.43M
November 19, 2025	35.74	36.4	36.4	36.53	35.42	1.56M
November 18, 2025	36.39	36.49	36.49	36.9	36.07	1.71M
November 17, 2025	38	36.61	36.61	38.07	36.53	1.33M
November 14, 2025	36.89	37.95	37.95	38	36.58	1.14M
November 13, 2025	37.16	37.14	37.14	38.08	36.96	1.19M
November 12, 2025	38.5	37.74	37.74	38.5	37.4	1.1M
November 11, 2025	37.96	38.51	38.51	39.28	37.88	1.5M
November 10, 2025	37.85	37.71	37.71	37.87	37.25	1.43M
November 07, 2025	36.86	37.55	37.55	37.89	36.51	1.22M
November 06, 2025	36.39	36.86	36.86	37.52	36.33	1.85M
November 05, 2025	36.73	36.56	36.56	37.31	36.32	1.48M
November 04, 2025	37.16	36.7	36.7	37.41	36.11	2.72M
November 03, 2025	37.3	37.82	37.82	37.9	37	1.34M
October 31, 2025	37.5	37.56	37.56	37.68	37.15	1.22M
October 30, 2025	37.07	37.25	37.25	37.52	36.73	1.06M
October 29, 2025	36.27	37.12	37.12	37.29	36.27	1.69M
October 28, 2025	37.08	36.4	36.4	37.13	36.37	1.15M
October 27, 2025	37.61	37.18	37.18	37.89	37	1.28M
October 24, 2025	38.05	37.26	37.26	38.26	37.23	1.13M
October 23, 2025	38.13	38.01	38.01	38.35	37.56	1.95M
October 22, 2025	37.37	37.49	37.49	37.98	36.92	1.79M
October 21, 2025	36.68	37.22	37.22	37.33	36.5	1.13M
October 20, 2025	36.41	36.74	36.74	37.25	36.4	1.47M
October 17, 2025	36.31	36.35	36.35	36.61	35.65	1.42M

Viper Energy, Inc. (VNOM) NASDAQ