Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
44.14
+0.04 (0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
43.92
-0.22 (-0.50%)
After-hours: Mar 9, 2026, 4:34 PM EDT
Viper Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.24 | 44.35 | 43.23 | 44.14 | 44.14 | 0.09% | 4,860,018 |
| Mar 6, 2026 | 44.07 | 44.45 | 43.59 | 44.10 | 44.10 | 1.03% | 4,834,634 |
| Mar 5, 2026 | 44.16 | 44.46 | 43.48 | 43.65 | 43.65 | -2.24% | 7,071,766 |
| Mar 4, 2026 | 44.64 | 45.19 | 44.08 | 44.65 | 44.13 | -0.29% | 8,923,945 |
| Mar 3, 2026 | 45.90 | 45.97 | 44.35 | 44.78 | 44.26 | -5.90% | 14,805,030 |
| Mar 2, 2026 | 47.68 | 48.00 | 46.50 | 47.59 | 47.04 | 2.26% | 3,570,305 |
| Feb 27, 2026 | 47.05 | 47.84 | 46.15 | 46.54 | 46.00 | 0.19% | 4,069,681 |
| Feb 26, 2026 | 44.56 | 46.62 | 44.16 | 46.45 | 45.91 | 3.11% | 3,569,967 |
| Feb 25, 2026 | 45.82 | 45.95 | 44.37 | 45.05 | 44.53 | -0.97% | 2,815,084 |
| Feb 24, 2026 | 46.26 | 46.44 | 44.76 | 45.49 | 44.96 | 1.18% | 5,142,376 |
| Feb 23, 2026 | 45.74 | 46.03 | 44.73 | 44.96 | 44.44 | -1.49% | 4,256,753 |
| Feb 20, 2026 | 45.03 | 45.81 | 44.44 | 45.64 | 45.11 | 1.22% | 5,903,308 |
| Feb 19, 2026 | 45.14 | 45.57 | 44.76 | 45.09 | 44.56 | 1.08% | 3,772,926 |
| Feb 18, 2026 | 44.40 | 45.02 | 44.17 | 44.61 | 44.09 | 1.39% | 1,439,908 |
| Feb 17, 2026 | 44.30 | 44.75 | 43.33 | 44.00 | 43.49 | -0.56% | 1,841,242 |
| Feb 13, 2026 | 43.80 | 44.45 | 43.68 | 44.25 | 43.73 | 1.19% | 1,855,021 |
| Feb 12, 2026 | 43.72 | 44.00 | 42.93 | 43.73 | 43.22 | -0.27% | 2,201,733 |
| Feb 11, 2026 | 43.58 | 44.23 | 43.32 | 43.85 | 43.34 | 1.46% | 3,462,947 |
| Feb 10, 2026 | 43.53 | 43.64 | 42.61 | 43.22 | 42.72 | -0.76% | 2,255,645 |
| Feb 9, 2026 | 43.07 | 43.70 | 42.68 | 43.55 | 43.04 | 1.54% | 2,275,809 |
| Feb 6, 2026 | 42.50 | 43.40 | 42.49 | 42.89 | 42.39 | 1.66% | 2,116,522 |
| Feb 5, 2026 | 42.23 | 42.57 | 41.39 | 42.19 | 41.70 | -0.94% | 2,083,568 |
| Feb 4, 2026 | 42.22 | 42.79 | 42.05 | 42.59 | 42.09 | 1.70% | 2,156,559 |
| Feb 3, 2026 | 41.08 | 42.36 | 41.07 | 41.88 | 41.39 | 1.85% | 2,794,015 |
| Feb 2, 2026 | 41.32 | 41.83 | 40.40 | 41.12 | 40.64 | -2.88% | 2,923,345 |
| Jan 30, 2026 | 42.43 | 42.59 | 41.53 | 42.34 | 41.85 | 0.83% | 3,079,101 |
| Jan 29, 2026 | 42.30 | 43.00 | 41.71 | 41.99 | 41.50 | 1.87% | 4,633,426 |
| Jan 28, 2026 | 40.63 | 41.27 | 40.58 | 41.22 | 40.74 | 2.28% | 2,824,086 |
| Jan 27, 2026 | 39.71 | 40.43 | 39.64 | 40.30 | 39.83 | 1.90% | 1,807,577 |
| Jan 26, 2026 | 40.00 | 40.02 | 38.81 | 39.55 | 39.09 | -0.20% | 1,731,616 |
| Jan 23, 2026 | 39.63 | 40.04 | 39.41 | 39.63 | 39.17 | 0.89% | 1,523,086 |
| Jan 22, 2026 | 38.94 | 39.64 | 38.82 | 39.28 | 38.82 | 0.37% | 2,339,415 |
| Jan 21, 2026 | 37.73 | 39.27 | 37.69 | 39.14 | 38.68 | 4.98% | 3,075,830 |
| Jan 20, 2026 | 37.28 | 37.39 | 36.62 | 37.28 | 36.85 | 0.92% | 1,731,812 |
| Jan 16, 2026 | 37.51 | 37.70 | 36.58 | 36.94 | 36.51 | -1.02% | 1,667,941 |
| Jan 15, 2026 | 37.55 | 37.68 | 36.85 | 37.32 | 36.89 | -1.61% | 1,935,449 |
| Jan 14, 2026 | 37.89 | 38.92 | 37.73 | 37.93 | 37.49 | 0.80% | 2,064,614 |
| Jan 13, 2026 | 36.57 | 37.76 | 36.45 | 37.63 | 37.19 | 2.90% | 1,949,164 |
| Jan 12, 2026 | 36.54 | 36.80 | 36.19 | 36.57 | 36.14 | 0.08% | 1,263,834 |
| Jan 9, 2026 | 36.35 | 36.99 | 36.30 | 36.54 | 36.11 | 0.66% | 1,541,480 |
| Jan 8, 2026 | 35.86 | 36.83 | 35.45 | 36.30 | 35.88 | 1.23% | 3,902,862 |
| Jan 7, 2026 | 36.87 | 36.87 | 35.75 | 35.86 | 35.44 | -2.74% | 1,760,359 |
| Jan 6, 2026 | 37.06 | 37.25 | 36.36 | 36.87 | 36.44 | -0.24% | 1,455,856 |
| Jan 5, 2026 | 39.50 | 39.68 | 35.95 | 36.96 | 36.53 | -4.69% | 4,315,418 |
| Jan 2, 2026 | 38.63 | 39.30 | 38.16 | 38.78 | 38.33 | 0.39% | 1,904,540 |
| Dec 31, 2025 | 39.06 | 39.12 | 38.48 | 38.63 | 38.18 | -0.90% | 1,351,673 |
| Dec 30, 2025 | 38.66 | 39.18 | 38.56 | 38.98 | 38.53 | 1.54% | 1,180,071 |
| Dec 29, 2025 | 38.20 | 38.64 | 38.13 | 38.39 | 37.94 | 0.73% | 1,155,026 |
| Dec 26, 2025 | 38.37 | 38.40 | 37.72 | 38.11 | 37.67 | -0.76% | 945,800 |
| Dec 24, 2025 | 38.41 | 38.66 | 38.08 | 38.40 | 37.95 | 0.21% | 1,456,109 |
| Dec 23, 2025 | 38.56 | 38.63 | 38.13 | 38.32 | 37.87 | -0.36% | 1,188,923 |
| Dec 22, 2025 | 38.45 | 39.01 | 38.35 | 38.46 | 38.01 | 1.45% | 1,763,054 |
| Dec 19, 2025 | 38.45 | 39.00 | 37.70 | 37.91 | 37.47 | -0.84% | 4,881,502 |
| Dec 18, 2025 | 39.05 | 39.43 | 38.00 | 38.23 | 37.78 | -2.32% | 1,708,287 |
| Dec 17, 2025 | 39.05 | 39.49 | 38.78 | 39.14 | 38.68 | 0.64% | 1,660,275 |
| Dec 16, 2025 | 39.03 | 39.19 | 37.75 | 38.89 | 38.44 | -1.37% | 2,490,061 |
| Dec 15, 2025 | 40.34 | 40.56 | 38.53 | 39.43 | 38.97 | -2.26% | 1,911,175 |
| Dec 12, 2025 | 40.86 | 40.93 | 40.12 | 40.34 | 39.87 | -0.76% | 1,350,364 |
| Dec 11, 2025 | 40.29 | 40.97 | 40.16 | 40.65 | 40.18 | -0.32% | 1,292,098 |
| Dec 10, 2025 | 40.26 | 41.01 | 39.75 | 40.78 | 40.31 | 1.07% | 1,377,388 |
| Dec 9, 2025 | 39.91 | 40.52 | 39.83 | 40.35 | 39.88 | 0.80% | 1,534,680 |
| Dec 8, 2025 | 40.14 | 41.00 | 39.89 | 40.03 | 39.56 | -1.53% | 1,767,194 |
| Dec 5, 2025 | 40.06 | 41.62 | 40.05 | 40.65 | 40.18 | 1.57% | 2,691,948 |
| Dec 4, 2025 | 39.78 | 40.48 | 39.78 | 40.02 | 39.55 | 0.58% | 1,626,600 |
| Dec 3, 2025 | 38.23 | 39.92 | 38.15 | 39.79 | 39.33 | 5.35% | 1,755,701 |
| Dec 2, 2025 | 38.14 | 38.23 | 37.58 | 37.77 | 37.33 | -0.68% | 1,627,414 |
| Dec 1, 2025 | 36.68 | 38.30 | 36.67 | 38.03 | 37.59 | 4.11% | 1,919,910 |
| Nov 28, 2025 | 36.16 | 36.75 | 36.01 | 36.53 | 36.10 | 1.33% | 497,876 |
| Nov 26, 2025 | 36.25 | 36.64 | 36.00 | 36.05 | 35.63 | -0.33% | 1,360,482 |
| Nov 25, 2025 | 35.80 | 36.47 | 35.27 | 36.17 | 35.75 | -0.30% | 2,205,770 |
| Nov 24, 2025 | 35.99 | 36.40 | 35.53 | 36.28 | 35.86 | 0.81% | 1,236,052 |
| Nov 21, 2025 | 35.75 | 36.26 | 35.10 | 35.99 | 35.57 | 0.42% | 1,747,144 |
| Nov 20, 2025 | 36.59 | 37.32 | 35.82 | 35.84 | 35.42 | -1.54% | 1,430,935 |
| Nov 19, 2025 | 35.74 | 36.53 | 35.42 | 36.40 | 35.98 | -0.25% | 1,559,879 |
| Nov 18, 2025 | 36.39 | 36.90 | 36.07 | 36.49 | 36.07 | -0.33% | 1,712,704 |
| Nov 17, 2025 | 38.00 | 38.07 | 36.53 | 36.61 | 36.18 | -3.53% | 1,333,010 |
| Nov 14, 2025 | 36.89 | 38.00 | 36.58 | 37.95 | 37.51 | 2.18% | 1,136,769 |
| Nov 13, 2025 | 37.16 | 38.08 | 36.96 | 37.14 | 36.71 | -1.59% | 1,191,641 |
| Nov 12, 2025 | 38.50 | 38.50 | 37.40 | 37.74 | 36.73 | -2.00% | 1,096,401 |
| Nov 11, 2025 | 37.96 | 39.28 | 37.88 | 38.51 | 37.48 | 2.12% | 1,498,806 |
| Nov 10, 2025 | 37.85 | 37.87 | 37.25 | 37.71 | 36.70 | 0.43% | 1,432,094 |
| Nov 7, 2025 | 36.86 | 37.89 | 36.51 | 37.55 | 36.54 | 1.87% | 1,220,755 |
| Nov 6, 2025 | 36.39 | 37.52 | 36.33 | 36.86 | 35.87 | 0.82% | 1,847,627 |
| Nov 5, 2025 | 36.73 | 37.31 | 36.32 | 36.56 | 35.58 | -0.38% | 1,478,806 |
| Nov 4, 2025 | 37.16 | 37.41 | 36.11 | 36.70 | 35.72 | -2.96% | 2,724,811 |
| Nov 3, 2025 | 37.30 | 37.90 | 37.00 | 37.82 | 36.81 | 0.69% | 1,336,957 |
| Oct 31, 2025 | 37.50 | 37.68 | 37.15 | 37.56 | 36.55 | 0.83% | 1,224,118 |
| Oct 30, 2025 | 37.07 | 37.52 | 36.73 | 37.25 | 36.25 | 0.35% | 1,063,266 |
| Oct 29, 2025 | 36.27 | 37.29 | 36.27 | 37.12 | 36.12 | 1.98% | 1,689,050 |
| Oct 28, 2025 | 37.08 | 37.13 | 36.37 | 36.40 | 35.42 | -2.10% | 1,145,740 |
| Oct 27, 2025 | 37.61 | 37.89 | 37.00 | 37.18 | 36.18 | -0.21% | 1,276,836 |
| Oct 24, 2025 | 38.05 | 38.26 | 37.23 | 37.26 | 36.26 | -1.97% | 1,131,835 |
| Oct 23, 2025 | 38.13 | 38.35 | 37.56 | 38.01 | 36.99 | 1.39% | 1,951,806 |
| Oct 22, 2025 | 37.37 | 37.98 | 36.92 | 37.49 | 36.48 | 0.73% | 1,792,553 |
| Oct 21, 2025 | 36.68 | 37.33 | 36.50 | 37.22 | 36.22 | 1.31% | 1,131,662 |
| Oct 20, 2025 | 36.41 | 37.25 | 36.40 | 36.74 | 35.75 | 1.07% | 1,469,837 |
| Oct 17, 2025 | 36.31 | 36.61 | 35.65 | 36.35 | 35.37 | 0.36% | 1,416,729 |
| Oct 16, 2025 | 36.98 | 37.25 | 35.99 | 36.22 | 35.25 | -1.60% | 1,556,357 |
| Oct 15, 2025 | 36.74 | 37.25 | 36.31 | 36.81 | 35.82 | 0.60% | 1,412,419 |
| Oct 14, 2025 | 36.43 | 36.88 | 36.26 | 36.59 | 35.61 | -1.40% | 1,177,237 |